Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.99 | 39.03 | 37.99 | 38.38 | 332,195 | +0.32(+0.83%) |
Sep 28, 2017 | 38.11 | 38.41 | 37.77 | 38.06 | 331,062 | +0.12(+0.33%) |
Sep 27, 2017 | 37.35 | 38.35 | 36.99 | 37.94 | 679,310 | +1.13(+3.08%) |
Sep 26, 2017 | 37.02 | 37.10 | 36.59 | 36.81 | 255,444 | -0.03(-0.08%) |
Sep 25, 2017 | 37.53 | 36.76 | 36.83 | 326,006 | -0.47(-1.26%) | |
Sep 22, 2017 | 37.05 | 37.62 | 36.98 | 37.31 | 157,339 | +0.06(+0.15%) |
Sep 21, 2017 | 37.16 | 37.49 | 36.93 | 37.25 | 139,346 | +0.05(+0.13%) |
Sep 20, 2017 | 36.35 | 37.29 | 36.00 | 37.20 | 210,082 | +0.71(+1.95%) |
Sep 19, 2017 | 36.74 | 36.04 | 36.49 | 143,700 | +0.25(+0.69%) | |
Sep 18, 2017 | 35.69 | 36.44 | 35.57 | 36.24 | 383,774 | +0.80(+2.25%) |
Sep 15, 2017 | 35.93 | 36.03 | 35.19 | 35.44 | 705,637 | -0.51(-1.42%) |
Sep 14, 2017 | 36.18 | 36.50 | 35.17 | 35.95 | 200,134 | -0.25(-0.69%) |
Sep 13, 2017 | 35.92 | 36.23 | 35.78 | 36.20 | 201,510 | +0.12(+0.35%) |
Sep 12, 2017 | 35.21 | 36.28 | 35.21 | 36.07 | 212,130 | +1.09(+3.11%) |
Sep 11, 2017 | 34.49 | 35.36 | 34.41 | 34.99 | 152,605 | +0.92(+2.71%) |
Sep 08, 2017 | 33.45 | 34.46 | 33.43 | 34.07 | 537,646 | +0.54(+1.61%) |
Sep 07, 2017 | 34.12 | 34.12 | 33.25 | 33.53 | 200,518 | -0.58(-1.69%) |
Sep 06, 2017 | 34.01 | 34.61 | 33.99 | 34.10 | 186,229 | +0.32(+0.94%) |
Sep 05, 2017 | 34.79 | 34.79 | 33.61 | 33.79 | 269,525 | -1.28(-3.65%) |
Sep 01, 2017 | 34.94 | 35.36 | 34.82 | 35.07 | 177,875 | +0.46(+1.33%) |
Aug 31, 2017 | 34.95 | 35.10 | 34.49 | 34.60 | 141,143 | -0.16(-0.47%) |
Aug 30, 2017 | 34.59 | 35.03 | 34.47 | 34.77 | 136,230 | +0.21(+0.61%) |
Aug 29, 2017 | 34.06 | 34.81 | 34.06 | 34.56 | 134,042 | -0.10(-0.28%) |
Aug 28, 2017 | 35.25 | 35.38 | 34.49 | 34.65 | 175,769 | -0.56(-1.58%) |
Aug 25, 2017 | 35.27 | 35.51 | 34.99 | 35.21 | 88,009 | +0.08(+0.22%) |
Aug 24, 2017 | 35.28 | 35.31 | 34.70 | 35.13 | 119,355 | +0.06(+0.16%) |
Aug 23, 2017 | 34.52 | 35.29 | 34.29 | 35.07 | 134,800 | +0.16(+0.47%) |
Aug 22, 2017 | 34.61 | 35.05 | 34.49 | 34.91 | 98,558 | +0.50(+1.45%) |
Aug 21, 2017 | 34.32 | 34.45 | 34.02 | 34.41 | 107,400 | -0.06(-0.17%) |
Aug 18, 2017 | 33.82 | 34.57 | 33.73 | 34.47 | 204,576 | +0.38(+1.13%) |
Aug 17, 2017 | 35.24 | 35.37 | 34.00 | 34.08 | 152,170 | -1.28(-3.62%) |
Aug 16, 2017 | 35.85 | 35.85 | 35.18 | 35.36 | 129,168 | -0.30(-0.84%) |
Aug 15, 2017 | 36.28 | 36.52 | 35.59 | 35.66 | 100,041 | -0.31(-0.86%) |
Aug 14, 2017 | 35.38 | 36.04 | 35.38 | 35.97 | 158,257 | +1.03(+2.94%) |
Aug 11, 2017 | 35.65 | 35.71 | 34.66 | 34.94 | 153,881 | -0.49(-1.38%) |
Aug 10, 2017 | 36.21 | 36.25 | 35.38 | 35.43 | 158,472 | -1.08(-2.95%) |
Aug 09, 2017 | 36.78 | 37.05 | 36.34 | 36.51 | 148,114 | -0.74(-1.99%) |
Aug 08, 2017 | 37.11 | 37.91 | 37.02 | 37.25 | 133,820 | +0.00(+0.00%) |
Aug 07, 2017 | 37.66 | 37.66 | 37.02 | 37.25 | 149,753 | -0.42(-1.12%) |
Aug 04, 2017 | 37.39 | 37.97 | 37.31 | 37.67 | 157,389 | +0.64(+1.74%) |
Aug 03, 2017 | 37.65 | 37.72 | 36.92 | 37.03 | 251,654 | -0.68(-1.81%) |
Aug 02, 2017 | 37.44 | 37.89 | 37.13 | 37.71 | 134,837 | +0.29(+0.77%) |
Aug 01, 2017 | 37.53 | 37.53 | 36.99 | 37.42 | 129,443 | +0.19(+0.52%) |
Jul 31, 2017 | 37.45 | 37.45 | 36.93 | 37.23 | 223,343 | +0.04(+0.10%) |
Jul 28, 2017 | 37.12 | 37.32 | 36.80 | 37.19 | 113,694 | -0.05(-0.13%) |
Jul 27, 2017 | 37.38 | 37.64 | 36.99 | 37.24 | 297,980 | -0.03(-0.08%) |
Jul 26, 2017 | 38.28 | 38.28 | 36.40 | 37.27 | 281,859 | -0.79(-2.09%) |
Jul 25, 2017 | 37.84 | 38.21 | 37.68 | 38.06 | 217,340 | +0.60(+1.61%) |
Jul 24, 2017 | 37.10 | 37.66 | 37.02 | 37.46 | 215,399 | +0.25(+0.67%) |
Jul 21, 2017 | 37.28 | 37.69 | 36.91 | 37.21 | 361,676 | +0.19(+0.52%) |
Jul 20, 2017 | 37.10 | 37.25 | 36.85 | 37.02 | 415,985 | +0.11(+0.29%) |
Jul 19, 2017 | 38.88 | 38.88 | 36.02 | 36.91 | 636,988 | +1.16(+3.24%) |
Jul 18, 2017 | 35.96 | 36.25 | 35.43 | 35.75 | 377,295 | -0.52(-1.43%) |
Jul 17, 2017 | 36.16 | 36.59 | 35.76 | 36.27 | 201,356 | +0.12(+0.34%) |
Jul 14, 2017 | 35.84 | 36.47 | 35.44 | 36.15 | 224,745 | -0.08(-0.21%) |
Jul 13, 2017 | 36.30 | 36.60 | 35.78 | 36.22 | 124,058 | -0.09(-0.24%) |
Jul 12, 2017 | 35.95 | 36.42 | 35.81 | 36.31 | 159,057 | +0.24(+0.66%) |
Jul 11, 2017 | 36.14 | 36.52 | 35.61 | 36.07 | 262,745 | -0.04(-0.11%) |
Jul 10, 2017 | 36.22 | 36.50 | 35.77 | 36.11 | 165,544 | -0.29(-0.79%) |
Jul 07, 2017 | 36.65 | 36.65 | 35.92 | 36.40 | 216,484 | +0.00(+0.00%) |
Jul 06, 2017 | 37.31 | 37.44 | 36.25 | 36.40 | 271,670 | -1.01(-2.69%) |
Jul 05, 2017 | 37.67 | 37.79 | 36.98 | 37.40 | 273,320 | -0.20(-0.53%) |