Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.53 | 35.75 | 35.44 | 35.52 | 434,418 | -0.06(-0.17%) |
Sep 28, 2017 | 35.11 | 35.93 | 34.95 | 35.58 | 631,172 | +0.59(+1.69%) |
Sep 27, 2017 | 35.39 | 34.50 | 34.99 | 996,842 | +0.07(+0.20%) | |
Sep 26, 2017 | 34.50 | 35.03 | 34.36 | 34.92 | 696,537 | +0.58(+1.69%) |
Sep 25, 2017 | 34.24 | 34.64 | 34.05 | 34.34 | 611,038 | -0.01(-0.03%) |
Sep 22, 2017 | 33.86 | 34.55 | 33.83 | 34.35 | 909,147 | +0.54(+1.60%) |
Sep 21, 2017 | 33.50 | 33.83 | 33.40 | 33.81 | 505,653 | +0.35(+1.05%) |
Sep 20, 2017 | 33.23 | 33.73 | 33.07 | 33.46 | 527,922 | +0.33(+1.00%) |
Sep 19, 2017 | 33.05 | 33.40 | 32.95 | 33.13 | 1,335,209 | +0.06(+0.18%) |
Sep 18, 2017 | 32.58 | 33.33 | 32.58 | 33.07 | 1,684,920 | +0.49(+1.50%) |
Sep 15, 2017 | 33.26 | 33.26 | 32.50 | 32.58 | 4,131,008 | -0.66(-1.99%) |
Sep 14, 2017 | 33.23 | 33.50 | 32.72 | 33.24 | 728,323 | -0.16(-0.48%) |
Sep 13, 2017 | 34.57 | 34.71 | 33.37 | 33.40 | 1,358,416 | -1.16(-3.36%) |
Sep 12, 2017 | 34.02 | 34.63 | 33.72 | 34.56 | 760,155 | +0.61(+1.80%) |
Sep 11, 2017 | 33.68 | 34.02 | 33.55 | 33.95 | 803,423 | +0.64(+1.92%) |
Sep 08, 2017 | 32.71 | 33.75 | 32.42 | 33.31 | 1,286,424 | +0.67(+2.05%) |
Sep 07, 2017 | 33.09 | 33.24 | 32.05 | 32.64 | 1,190,056 | +0.41(+1.27%) |
Sep 06, 2017 | 32.26 | 32.70 | 32.06 | 32.23 | 931,833 | +1.26(+4.07%) |
Sep 05, 2017 | 30.91 | 31.09 | 30.62 | 30.97 | 829,174 | +0.01(+0.03%) |
Sep 01, 2017 | 30.73 | 30.97 | 30.50 | 30.96 | 524,665 | +0.44(+1.44%) |
Aug 31, 2017 | 30.96 | 31.00 | 30.36 | 30.52 | 492,867 | -0.30(-0.97%) |
Aug 30, 2017 | 30.35 | 30.86 | 30.22 | 30.82 | 448,878 | +0.54(+1.78%) |
Aug 29, 2017 | 30.15 | 30.56 | 30.09 | 30.28 | 563,716 | -0.09(-0.30%) |
Aug 28, 2017 | 30.12 | 30.40 | 29.87 | 30.37 | 1,377,783 | +0.39(+1.30%) |
Aug 25, 2017 | 29.41 | 30.01 | 29.07 | 29.98 | 613,618 | +0.80(+2.74%) |
Aug 24, 2017 | 28.68 | 29.46 | 28.66 | 29.18 | 917,349 | +0.56(+1.96%) |
Aug 23, 2017 | 28.36 | 29.00 | 28.36 | 28.62 | 493,156 | +0.03(+0.10%) |
Aug 22, 2017 | 28.20 | 28.76 | 27.75 | 28.59 | 3,178,709 | +0.38(+1.35%) |
Aug 21, 2017 | 28.15 | 28.52 | 28.12 | 28.21 | 437,833 | +0.09(+0.32%) |
Aug 18, 2017 | 27.73 | 28.33 | 27.61 | 28.12 | 714,823 | +0.12(+0.43%) |
Aug 17, 2017 | 28.37 | 28.49 | 27.70 | 28.00 | 1,095,585 | -0.66(-2.30%) |
Aug 16, 2017 | 29.78 | 29.78 | 27.69 | 28.66 | 1,108,532 | -1.14(-3.83%) |
Aug 15, 2017 | 29.85 | 30.04 | 29.41 | 29.80 | 382,838 | +0.02(+0.07%) |
Aug 14, 2017 | 28.82 | 31.00 | 28.82 | 29.78 | 793,441 | +0.98(+3.40%) |
Aug 11, 2017 | 28.96 | 29.17 | 28.08 | 28.80 | 723,590 | -0.31(-1.06%) |
Aug 10, 2017 | 30.40 | 30.42 | 29.10 | 29.11 | 767,496 | -1.62(-5.27%) |
Aug 09, 2017 | 30.91 | 31.30 | 30.66 | 30.73 | 1,022,238 | -0.18(-0.58%) |
Aug 08, 2017 | 30.43 | 32.06 | 29.76 | 30.91 | 1,338,069 | -0.68(-2.15%) |
Aug 07, 2017 | 32.73 | 32.73 | 31.29 | 31.59 | 796,268 | -1.06(-3.25%) |
Aug 04, 2017 | 32.28 | 32.73 | 32.07 | 32.65 | 310,302 | +0.50(+1.56%) |
Aug 03, 2017 | 32.35 | 32.58 | 32.00 | 32.15 | 251,454 | -0.10(-0.31%) |
Aug 02, 2017 | 32.82 | 32.88 | 32.18 | 32.25 | 291,929 | -0.63(-1.92%) |
Aug 01, 2017 | 32.83 | 33.07 | 32.44 | 32.88 | 300,323 | +0.23(+0.70%) |
Jul 31, 2017 | 32.36 | 32.69 | 32.16 | 32.65 | 237,389 | +0.44(+1.37%) |
Jul 28, 2017 | 32.11 | 32.27 | 31.92 | 32.21 | 120,948 | +0.02(+0.06%) |
Jul 27, 2017 | 32.51 | 32.64 | 32.04 | 32.19 | 262,402 | -0.32(-0.98%) |
Jul 26, 2017 | 32.80 | 32.83 | 32.38 | 32.51 | 390,469 | +0.06(+0.18%) |
Jul 25, 2017 | 32.06 | 32.53 | 31.90 | 32.45 | 251,387 | +0.62(+1.95%) |
Jul 24, 2017 | 31.78 | 31.99 | 31.48 | 31.83 | 376,190 | +0.05(+0.16%) |
Jul 21, 2017 | 31.69 | 31.88 | 31.46 | 31.78 | 235,642 | +0.13(+0.41%) |
Jul 20, 2017 | 31.94 | 32.18 | 31.64 | 31.65 | 310,859 | -0.28(-0.88%) |
Jul 19, 2017 | 31.17 | 32.09 | 31.17 | 31.93 | 450,661 | +0.89(+2.87%) |
Jul 18, 2017 | 31.18 | 31.18 | 30.56 | 31.04 | 176,634 | -0.09(-0.29%) |
Jul 17, 2017 | 31.51 | 31.58 | 31.08 | 31.13 | 373,781 | -0.27(-0.86%) |
Jul 14, 2017 | 30.80 | 31.42 | 30.64 | 31.40 | 684,882 | +0.67(+2.18%) |
Jul 13, 2017 | 30.83 | 30.89 | 30.46 | 30.73 | 564,786 | -0.04(-0.13%) |
Jul 12, 2017 | 30.99 | 31.49 | 30.66 | 30.77 | 625,509 | +0.07(+0.23%) |
Jul 11, 2017 | 30.87 | 30.93 | 30.61 | 30.70 | 372,263 | -0.11(-0.36%) |
Jul 10, 2017 | 30.97 | 31.13 | 30.70 | 30.81 | 511,128 | -0.19(-0.61%) |
Jul 07, 2017 | 30.75 | 31.44 | 30.72 | 31.00 | 581,133 | +0.20(+0.65%) |
Jul 06, 2017 | 31.55 | 31.58 | 30.74 | 30.80 | 782,523 | -0.76(-2.41%) |
Jul 05, 2017 | 32.19 | 32.31 | 31.37 | 31.56 | 644,553 | -0.62(-1.93%) |