Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.91 | 35.99 | 35.41 | 35.48 | 392,609 | -0.42(-1.17%) |
Sep 28, 2017 | 36.33 | 36.77 | 35.73 | 35.90 | 375,387 | -0.48(-1.32%) |
Sep 27, 2017 | 35.81 | 36.44 | 35.58 | 36.38 | 253,347 | +0.69(+1.93%) |
Sep 26, 2017 | 35.42 | 35.94 | 35.41 | 35.69 | 235,009 | +0.26(+0.73%) |
Sep 25, 2017 | 35.22 | 35.49 | 35.09 | 35.43 | 223,182 | +0.24(+0.68%) |
Sep 22, 2017 | 35.01 | 35.35 | 34.95 | 35.19 | 210,864 | +0.17(+0.49%) |
Sep 21, 2017 | 34.88 | 35.13 | 34.67 | 35.02 | 193,432 | +0.12(+0.34%) |
Sep 20, 2017 | 35.01 | 35.19 | 34.80 | 34.90 | 275,268 | -0.09(-0.26%) |
Sep 19, 2017 | 35.31 | 35.47 | 34.84 | 34.99 | 324,860 | -0.30(-0.85%) |
Sep 18, 2017 | 34.59 | 35.53 | 34.43 | 35.29 | 339,372 | +0.76(+2.20%) |
Sep 15, 2017 | 34.24 | 34.58 | 33.93 | 34.53 | 800,248 | +0.32(+0.94%) |
Sep 14, 2017 | 34.37 | 34.39 | 34.09 | 34.21 | 234,067 | -0.20(-0.58%) |
Sep 13, 2017 | 34.27 | 34.52 | 34.18 | 34.41 | 267,139 | +0.11(+0.32%) |
Sep 12, 2017 | 34.22 | 34.38 | 34.13 | 34.30 | 297,607 | +0.16(+0.47%) |
Sep 11, 2017 | 34.21 | 34.41 | 33.88 | 34.14 | 350,698 | +0.10(+0.29%) |
Sep 08, 2017 | 33.67 | 34.08 | 33.51 | 34.04 | 220,337 | +0.20(+0.59%) |
Sep 07, 2017 | 33.90 | 34.02 | 33.50 | 33.84 | 426,684 | +0.00(+0.00%) |
Sep 06, 2017 | 33.66 | 34.05 | 33.52 | 33.84 | 267,059 | +0.27(+0.80%) |
Sep 05, 2017 | 33.94 | 34.26 | 33.33 | 33.57 | 272,393 | -0.42(-1.24%) |
Sep 01, 2017 | 33.99 | 34.12 | 33.77 | 33.99 | 177,799 | +0.08(+0.24%) |
Aug 31, 2017 | 33.32 | 34.12 | 33.32 | 33.91 | 356,066 | +0.66(+1.98%) |
Aug 30, 2017 | 33.10 | 33.28 | 32.96 | 33.25 | 402,300 | +0.15(+0.45%) |
Aug 29, 2017 | 32.79 | 33.19 | 32.69 | 33.10 | 322,164 | +0.20(+0.61%) |
Aug 28, 2017 | 33.26 | 33.34 | 32.81 | 32.90 | 364,781 | -0.33(-0.99%) |
Aug 25, 2017 | 33.28 | 33.33 | 32.92 | 33.23 | 443,061 | +0.07(+0.21%) |
Aug 24, 2017 | 33.16 | 33.46 | 33.10 | 33.16 | 358,322 | +0.06(+0.18%) |
Aug 23, 2017 | 32.69 | 33.47 | 32.65 | 33.10 | 339,618 | +0.25(+0.76%) |
Aug 22, 2017 | 32.52 | 32.93 | 32.52 | 32.85 | 212,549 | +0.40(+1.23%) |
Aug 21, 2017 | 31.92 | 32.52 | 31.77 | 32.45 | 345,259 | +0.52(+1.63%) |
Aug 18, 2017 | 32.31 | 32.55 | 31.92 | 31.93 | 457,259 | -0.56(-1.72%) |
Aug 17, 2017 | 32.61 | 32.88 | 32.37 | 32.49 | 325,541 | -0.26(-0.79%) |
Aug 16, 2017 | 32.80 | 33.10 | 32.66 | 32.75 | 213,285 | -0.04(-0.12%) |
Aug 15, 2017 | 33.18 | 33.24 | 32.76 | 32.79 | 227,144 | -0.32(-0.97%) |
Aug 14, 2017 | 33.14 | 33.30 | 32.89 | 33.11 | 196,466 | +0.13(+0.39%) |
Aug 11, 2017 | 32.78 | 33.50 | 32.48 | 32.98 | 430,021 | -0.01(-0.03%) |
Aug 10, 2017 | 32.98 | 33.06 | 32.77 | 32.99 | 255,513 | -0.04(-0.12%) |
Aug 09, 2017 | 33.01 | 33.49 | 32.95 | 33.03 | 538,449 | -0.15(-0.45%) |
Aug 08, 2017 | 32.58 | 33.74 | 32.45 | 33.18 | 449,936 | +0.56(+1.72%) |
Aug 07, 2017 | 32.46 | 32.84 | 32.18 | 32.62 | 7,805,274 | +0.16(+0.49%) |
Aug 04, 2017 | 32.09 | 32.47 | 32.02 | 32.46 | 227,120 | +0.45(+1.41%) |
Aug 03, 2017 | 32.11 | 32.37 | 31.88 | 32.01 | 326,989 | -0.09(-0.28%) |
Aug 02, 2017 | 32.81 | 32.81 | 31.95 | 32.10 | 363,692 | -0.79(-2.40%) |
Aug 01, 2017 | 32.84 | 33.12 | 32.64 | 32.89 | 460,061 | +0.08(+0.24%) |
Jul 31, 2017 | 33.05 | 33.19 | 32.67 | 32.81 | 470,322 | -0.25(-0.76%) |
Jul 28, 2017 | 31.93 | 33.07 | 31.78 | 33.06 | 428,925 | +1.09(+3.41%) |
Jul 27, 2017 | 33.18 | 33.71 | 31.65 | 31.97 | 602,984 | -1.15(-3.47%) |
Jul 26, 2017 | 33.49 | 33.51 | 32.93 | 33.12 | 335,141 | -0.29(-0.87%) |
Jul 25, 2017 | 33.29 | 33.75 | 33.20 | 33.41 | 278,460 | +0.31(+0.94%) |
Jul 24, 2017 | 33.41 | 33.41 | 32.91 | 33.10 | 214,896 | -0.32(-0.96%) |
Jul 21, 2017 | 34.31 | 34.37 | 33.41 | 33.42 | 241,945 | -0.62(-1.82%) |
Jul 20, 2017 | 33.58 | 34.11 | 33.46 | 34.04 | 168,941 | +0.51(+1.52%) |
Jul 19, 2017 | 33.47 | 33.80 | 33.43 | 33.53 | 206,846 | +0.14(+0.42%) |
Jul 18, 2017 | 33.64 | 33.70 | 33.15 | 33.39 | 202,509 | -0.31(-0.92%) |
Jul 17, 2017 | 33.61 | 33.96 | 33.33 | 33.70 | 142,376 | +0.10(+0.30%) |
Jul 14, 2017 | 33.65 | 33.80 | 33.47 | 33.60 | 190,749 | -0.07(-0.21%) |
Jul 13, 2017 | 33.82 | 33.83 | 33.47 | 33.67 | 113,524 | -0.16(-0.47%) |
Jul 12, 2017 | 33.62 | 34.42 | 33.62 | 33.83 | 226,591 | +0.33(+0.99%) |
Jul 11, 2017 | 33.31 | 33.64 | 33.07 | 33.50 | 276,564 | +0.22(+0.66%) |
Jul 10, 2017 | 33.74 | 33.74 | 33.27 | 33.28 | 229,054 | -0.46(-1.36%) |
Jul 07, 2017 | 33.88 | 33.98 | 33.53 | 33.74 | 307,444 | -0.09(-0.27%) |
Jul 06, 2017 | 34.17 | 34.38 | 33.76 | 33.83 | 214,153 | -0.37(-1.08%) |
Jul 05, 2017 | 34.84 | 34.84 | 34.02 | 34.20 | 191,880 | -0.64(-1.84%) |