Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.60 | 36.64 | 36.54 | 36.63 | 84,691 | +0.04(+0.12%) |
Sep 28, 2017 | 36.51 | 36.61 | 36.37 | 36.58 | 294,305 | +0.06(+0.17%) |
Sep 27, 2017 | 36.58 | 36.58 | 36.39 | 36.52 | 45,239 | +0.04(+0.10%) |
Sep 26, 2017 | 36.56 | 36.57 | 36.48 | 36.48 | 104,448 | -0.01(-0.04%) |
Sep 25, 2017 | 36.42 | 36.55 | 36.39 | 36.50 | 65,261 | +0.05(+0.13%) |
Sep 22, 2017 | 36.42 | 36.45 | 36.41 | 36.45 | 35,101 | +0.03(+0.07%) |
Sep 21, 2017 | 36.52 | 36.52 | 36.43 | 36.43 | 68,812 | -0.11(-0.29%) |
Sep 20, 2017 | 36.54 | 36.57 | 36.39 | 36.53 | 67,526 | -0.01(-0.02%) |
Sep 19, 2017 | 36.51 | 36.56 | 36.47 | 36.54 | 45,790 | +0.07(+0.18%) |
Sep 18, 2017 | 36.44 | 36.52 | 36.42 | 36.47 | 87,479 | +0.07(+0.18%) |
Sep 15, 2017 | 36.33 | 36.41 | 36.31 | 36.41 | 35,805 | +0.08(+0.23%) |
Sep 14, 2017 | 36.23 | 36.34 | 36.23 | 36.32 | 80,652 | +0.07(+0.19%) |
Sep 13, 2017 | 36.22 | 36.26 | 36.20 | 36.25 | 122,764 | +0.02(+0.05%) |
Sep 12, 2017 | 36.22 | 36.25 | 36.20 | 36.23 | 64,329 | +0.09(+0.24%) |
Sep 11, 2017 | 35.93 | 36.15 | 35.93 | 36.15 | 156,758 | +0.38(+1.06%) |
Sep 08, 2017 | 35.74 | 35.81 | 35.74 | 35.77 | 56,391 | -0.04(-0.11%) |
Sep 07, 2017 | 35.85 | 35.87 | 35.75 | 35.80 | 93,565 | -0.01(-0.04%) |
Sep 06, 2017 | 35.80 | 35.86 | 35.79 | 35.82 | 75,224 | +0.12(+0.34%) |
Sep 05, 2017 | 35.85 | 35.85 | 35.57 | 35.70 | 120,508 | -0.24(-0.66%) |
Sep 01, 2017 | 35.89 | 35.97 | 35.89 | 35.93 | 76,494 | +0.11(+0.29%) |
Aug 31, 2017 | 35.78 | 35.89 | 35.78 | 35.83 | 59,467 | +0.12(+0.34%) |
Aug 30, 2017 | 35.63 | 35.75 | 35.61 | 35.70 | 76,351 | +0.08(+0.21%) |
Aug 29, 2017 | 35.42 | 35.65 | 35.42 | 35.63 | 70,835 | +0.05(+0.15%) |
Aug 28, 2017 | 35.64 | 35.64 | 35.51 | 35.57 | 68,717 | -0.02(-0.05%) |
Aug 25, 2017 | 35.59 | 35.69 | 35.59 | 35.59 | 78,410 | +0.13(+0.37%) |
Aug 24, 2017 | 35.60 | 35.61 | 35.45 | 35.46 | 207,976 | -0.09(-0.25%) |
Aug 23, 2017 | 35.52 | 35.61 | 35.51 | 35.55 | 64,937 | -0.09(-0.26%) |
Aug 22, 2017 | 35.43 | 35.64 | 35.43 | 35.64 | 69,975 | +0.29(+0.83%) |
Aug 21, 2017 | 35.27 | 35.36 | 35.21 | 35.35 | 61,849 | +0.09(+0.26%) |
Aug 18, 2017 | 35.29 | 35.43 | 35.22 | 35.25 | 233,952 | -0.11(-0.31%) |
Aug 17, 2017 | 35.76 | 35.77 | 35.36 | 35.36 | 83,052 | -0.51(-1.43%) |
Aug 16, 2017 | 35.88 | 35.96 | 35.81 | 35.87 | 70,617 | +0.05(+0.15%) |
Aug 15, 2017 | 35.87 | 35.87 | 35.79 | 35.82 | 65,748 | +0.00(+0.00%) |
Aug 14, 2017 | 35.69 | 35.84 | 35.67 | 35.82 | 260,067 | +0.32(+0.91%) |
Aug 11, 2017 | 35.52 | 35.60 | 35.46 | 35.50 | 93,710 | +0.01(+0.02%) |
Aug 10, 2017 | 35.77 | 35.77 | 35.48 | 35.49 | 152,023 | -0.39(-1.08%) |
Aug 09, 2017 | 35.78 | 35.88 | 35.76 | 35.87 | 103,405 | +0.02(+0.06%) |
Aug 08, 2017 | 35.87 | 36.03 | 35.80 | 35.85 | 66,134 | -0.06(-0.16%) |
Aug 07, 2017 | 35.89 | 35.91 | 35.86 | 35.91 | 60,943 | +0.05(+0.14%) |
Aug 04, 2017 | 35.88 | 35.88 | 35.82 | 35.86 | 43,141 | +0.05(+0.15%) |
Aug 03, 2017 | 35.82 | 35.85 | 35.79 | 35.81 | 62,801 | -0.02(-0.05%) |
Aug 02, 2017 | 35.88 | 35.88 | 35.75 | 35.83 | 89,627 | +0.03(+0.08%) |
Aug 01, 2017 | 35.85 | 35.85 | 35.77 | 35.80 | 125,927 | +0.05(+0.13%) |
Jul 31, 2017 | 35.76 | 35.82 | 35.73 | 35.75 | 64,781 | +0.04(+0.12%) |
Jul 28, 2017 | 35.72 | 35.76 | 35.59 | 35.71 | 67,496 | -0.10(-0.28%) |
Jul 27, 2017 | 35.77 | 35.83 | 35.64 | 35.81 | 92,421 | +0.11(+0.31%) |
Jul 26, 2017 | 35.75 | 35.86 | 35.67 | 35.70 | 82,421 | +0.03(+0.07%) |
Jul 25, 2017 | 35.69 | 35.73 | 35.65 | 35.68 | 82,082 | +0.15(+0.41%) |
Jul 24, 2017 | 35.62 | 35.64 | 35.52 | 35.53 | 149,162 | -0.08(-0.24%) |
Jul 21, 2017 | 35.52 | 35.62 | 35.50 | 35.61 | 68,890 | -0.05(-0.15%) |
Jul 20, 2017 | 35.68 | 35.71 | 35.59 | 35.67 | 66,864 | +0.03(+0.08%) |
Jul 19, 2017 | 35.53 | 35.64 | 35.50 | 35.64 | 49,203 | +0.16(+0.45%) |
Jul 18, 2017 | 35.44 | 35.48 | 35.37 | 35.48 | 74,204 | -0.02(-0.05%) |
Jul 17, 2017 | 35.51 | 35.55 | 35.48 | 35.50 | 91,596 | -0.03(-0.08%) |
Jul 14, 2017 | 35.35 | 35.56 | 35.35 | 35.53 | 71,149 | +0.18(+0.52%) |
Jul 13, 2017 | 35.30 | 35.36 | 35.27 | 35.34 | 114,012 | +0.05(+0.14%) |
Jul 12, 2017 | 35.21 | 35.33 | 35.21 | 35.29 | 182,187 | +0.22(+0.63%) |
Jul 11, 2017 | 35.12 | 35.13 | 34.98 | 35.07 | 237,189 | -0.06(-0.17%) |
Jul 10, 2017 | 35.14 | 35.21 | 35.12 | 35.13 | 66,119 | -0.02(-0.06%) |
Jul 07, 2017 | 35.07 | 35.18 | 35.04 | 35.15 | 81,509 | +0.12(+0.35%) |
Jul 06, 2017 | 35.22 | 35.22 | 35.00 | 35.03 | 121,842 | -0.28(-0.81%) |
Jul 05, 2017 | 35.37 | 35.46 | 35.24 | 35.31 | 271,064 | -0.05(-0.13%) |