Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.61 | 36.69 | 36.21 | 36.61 | 140,200 | -0.12(-0.33%) |
Sep 28, 2017 | 36.61 | 36.93 | 36.21 | 36.73 | 112,723 | +0.04(+0.11%) |
Sep 27, 2017 | 35.89 | 36.97 | 35.60 | 36.69 | 139,252 | +1.05(+2.94%) |
Sep 26, 2017 | 35.00 | 35.66 | 34.68 | 35.64 | 125,079 | +0.73(+2.08%) |
Sep 25, 2017 | 34.68 | 35.08 | 34.60 | 34.92 | 111,896 | +0.20(+0.58%) |
Sep 22, 2017 | 34.40 | 35.00 | 34.40 | 34.72 | 90,163 | +0.12(+0.35%) |
Sep 21, 2017 | 34.44 | 34.84 | 33.87 | 34.60 | 81,907 | +0.16(+0.47%) |
Sep 20, 2017 | 33.91 | 34.60 | 33.79 | 34.44 | 102,339 | +0.56(+1.66%) |
Sep 19, 2017 | 34.03 | 34.35 | 33.87 | 33.87 | 136,620 | +0.20(+0.60%) |
Sep 18, 2017 | 33.31 | 33.87 | 33.11 | 33.67 | 131,562 | +0.40(+1.21%) |
Sep 15, 2017 | 33.43 | 33.47 | 32.86 | 33.27 | 247,589 | +0.48(+1.47%) |
Sep 14, 2017 | 32.90 | 32.90 | 32.58 | 32.78 | 69,850 | -0.04(-0.12%) |
Sep 13, 2017 | 32.74 | 32.99 | 32.50 | 32.82 | 92,641 | -0.12(-0.37%) |
Sep 12, 2017 | 33.39 | 33.43 | 32.86 | 32.95 | 94,051 | -0.36(-1.09%) |
Sep 11, 2017 | 32.86 | 33.59 | 32.86 | 33.31 | 81,484 | +0.48(+1.47%) |
Sep 08, 2017 | 31.90 | 33.19 | 31.70 | 32.82 | 64,783 | +0.81(+2.52%) |
Sep 07, 2017 | 32.14 | 32.22 | 31.17 | 32.02 | 127,386 | -0.20(-0.63%) |
Sep 06, 2017 | 32.46 | 32.70 | 32.18 | 32.22 | 199,002 | -0.24(-0.74%) |
Sep 05, 2017 | 34.19 | 34.35 | 32.38 | 32.46 | 212,415 | -1.73(-5.06%) |
Sep 01, 2017 | 33.95 | 34.35 | 33.95 | 34.19 | 58,697 | +0.24(+0.71%) |
Aug 31, 2017 | 33.87 | 33.95 | 33.55 | 33.95 | 99,002 | +0.16(+0.48%) |
Aug 30, 2017 | 33.75 | 34.23 | 33.71 | 33.79 | 134,405 | +0.08(+0.24%) |
Aug 29, 2017 | 33.19 | 33.79 | 33.11 | 33.71 | 97,401 | +0.52(+1.58%) |
Aug 28, 2017 | 33.51 | 33.51 | 33.07 | 33.19 | 121,232 | -0.32(-0.96%) |
Aug 25, 2017 | 33.39 | 33.67 | 33.15 | 33.51 | 46,520 | +0.28(+0.85%) |
Aug 24, 2017 | 33.63 | 33.67 | 33.19 | 33.23 | 42,070 | -0.36(-1.08%) |
Aug 23, 2017 | 33.55 | 33.87 | 33.55 | 33.59 | 59,989 | -0.12(-0.36%) |
Aug 22, 2017 | 33.83 | 33.95 | 33.43 | 33.71 | 59,811 | +0.04(+0.12%) |
Aug 21, 2017 | 33.67 | 33.75 | 33.43 | 33.67 | 54,073 | +0.00(+0.00%) |
Aug 18, 2017 | 33.95 | 34.15 | 33.63 | 33.67 | 91,797 | -0.60(-1.76%) |
Aug 17, 2017 | 34.03 | 34.31 | 33.75 | 34.27 | 128,178 | +0.16(+0.47%) |
Aug 16, 2017 | 34.31 | 34.96 | 34.03 | 34.11 | 64,806 | -0.04(-0.12%) |
Aug 15, 2017 | 34.64 | 34.80 | 34.11 | 34.15 | 50,333 | -0.44(-1.28%) |
Aug 14, 2017 | 34.11 | 34.60 | 33.11 | 34.60 | 55,380 | +0.64(+1.90%) |
Aug 11, 2017 | 33.67 | 34.80 | 33.67 | 33.95 | 129,197 | -0.60(-1.75%) |
Aug 10, 2017 | 34.15 | 34.76 | 34.15 | 34.56 | 125,026 | +0.16(+0.47%) |
Aug 09, 2017 | 33.99 | 34.44 | 33.95 | 34.40 | 111,108 | +0.20(+0.59%) |
Aug 08, 2017 | 34.31 | 34.72 | 34.15 | 34.19 | 76,630 | -0.16(-0.47%) |
Aug 07, 2017 | 34.80 | 34.92 | 34.31 | 34.35 | 57,118 | -0.44(-1.27%) |
Aug 04, 2017 | 34.72 | 34.84 | 34.52 | 34.80 | 68,250 | +0.24(+0.70%) |
Aug 03, 2017 | 34.80 | 34.92 | 34.48 | 34.56 | 135,731 | -0.24(-0.69%) |
Aug 02, 2017 | 35.00 | 35.08 | 34.64 | 34.80 | 97,573 | -0.36(-1.03%) |
Aug 01, 2017 | 34.88 | 35.20 | 34.60 | 35.16 | 59,369 | +0.36(+1.04%) |
Jul 31, 2017 | 35.32 | 35.32 | 34.56 | 34.80 | 120,219 | -0.32(-0.91%) |
Jul 28, 2017 | 34.72 | 35.40 | 33.99 | 35.12 | 80,978 | +0.36(+1.04%) |
Jul 27, 2017 | 35.76 | 35.76 | 34.16 | 34.76 | 110,913 | -0.12(-0.35%) |
Jul 26, 2017 | 35.32 | 35.32 | 34.84 | 34.88 | 52,129 | -0.40(-1.14%) |
Jul 25, 2017 | 35.28 | 35.68 | 35.00 | 35.28 | 153,236 | +0.20(+0.57%) |
Jul 24, 2017 | 35.04 | 35.16 | 34.64 | 35.08 | 52,103 | +0.04(+0.11%) |
Jul 21, 2017 | 35.52 | 35.76 | 34.88 | 35.04 | 84,843 | -0.16(-0.46%) |
Jul 20, 2017 | 35.08 | 35.52 | 34.60 | 35.20 | 81,322 | +0.08(+0.23%) |
Jul 19, 2017 | 34.52 | 35.16 | 34.36 | 35.12 | 99,533 | +0.60(+1.74%) |
Jul 18, 2017 | 33.95 | 34.56 | 33.91 | 34.52 | 96,181 | +0.28(+0.82%) |
Jul 17, 2017 | 33.99 | 34.40 | 33.75 | 34.24 | 100,939 | +0.24(+0.71%) |
Jul 14, 2017 | 33.71 | 34.08 | 33.63 | 33.99 | 109,824 | +0.12(+0.36%) |
Jul 13, 2017 | 33.99 | 34.04 | 33.67 | 33.87 | 92,518 | -0.04(-0.12%) |
Jul 12, 2017 | 33.91 | 34.08 | 33.63 | 33.91 | 73,927 | +0.08(+0.24%) |
Jul 11, 2017 | 34.12 | 34.12 | 33.63 | 33.83 | 110,954 | -0.24(-0.71%) |
Jul 10, 2017 | 34.44 | 34.56 | 33.91 | 34.08 | 121,001 | -0.64(-1.85%) |
Jul 07, 2017 | 34.08 | 34.84 | 33.91 | 34.72 | 103,441 | +0.76(+2.25%) |
Jul 06, 2017 | 34.12 | 34.20 | 33.71 | 33.95 | 85,163 | -0.20(-0.59%) |
Jul 05, 2017 | 34.76 | 34.80 | 34.08 | 34.16 | 74,890 | -0.76(-2.18%) |