Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.94 | 38.12 | 37.58 | 37.70 | 166,583 | -0.23(-0.61%) |
Sep 28, 2017 | 37.42 | 37.96 | 37.23 | 37.93 | 157,856 | +0.45(+1.20%) |
Sep 27, 2017 | 37.65 | 37.65 | 35.37 | 37.48 | 319,348 | -0.36(-0.94%) |
Sep 26, 2017 | 38.05 | 38.13 | 37.82 | 37.84 | 142,155 | -0.14(-0.36%) |
Sep 25, 2017 | 37.73 | 38.27 | 37.54 | 37.98 | 167,085 | +0.17(+0.46%) |
Sep 22, 2017 | 38.14 | 38.33 | 37.74 | 37.80 | 126,573 | -0.27(-0.70%) |
Sep 21, 2017 | 38.15 | 38.49 | 38.05 | 38.07 | 232,970 | -0.12(-0.32%) |
Sep 20, 2017 | 38.59 | 38.71 | 37.97 | 38.19 | 200,289 | -0.41(-1.06%) |
Sep 19, 2017 | 38.74 | 38.93 | 38.45 | 38.60 | 173,797 | -0.13(-0.33%) |
Sep 18, 2017 | 38.78 | 38.99 | 38.67 | 38.73 | 349,383 | -0.06(-0.16%) |
Sep 15, 2017 | 38.80 | 38.83 | 38.24 | 38.79 | 564,196 | +0.10(+0.26%) |
Sep 14, 2017 | 38.01 | 38.75 | 38.00 | 38.69 | 177,634 | +0.56(+1.48%) |
Sep 13, 2017 | 38.18 | 38.36 | 38.00 | 38.13 | 146,256 | -0.05(-0.12%) |
Sep 12, 2017 | 38.36 | 38.52 | 38.11 | 38.17 | 378,708 | -0.29(-0.75%) |
Sep 11, 2017 | 38.35 | 38.66 | 38.24 | 38.46 | 168,223 | +0.07(+0.18%) |
Sep 08, 2017 | 38.24 | 38.50 | 38.13 | 38.40 | 214,028 | +0.02(+0.04%) |
Sep 07, 2017 | 38.32 | 38.46 | 38.10 | 38.38 | 144,956 | +0.27(+0.70%) |
Sep 06, 2017 | 38.24 | 38.51 | 38.08 | 38.11 | 187,004 | -0.08(-0.22%) |
Sep 05, 2017 | 38.32 | 38.63 | 38.10 | 38.20 | 195,325 | -0.02(-0.04%) |
Sep 01, 2017 | 38.11 | 38.30 | 37.97 | 38.21 | 140,987 | +0.11(+0.28%) |
Aug 31, 2017 | 37.28 | 38.21 | 37.25 | 38.11 | 538,845 | +0.87(+2.33%) |
Aug 30, 2017 | 37.21 | 37.32 | 36.96 | 37.24 | 132,621 | -0.05(-0.12%) |
Aug 29, 2017 | 37.12 | 37.49 | 37.12 | 37.29 | 142,450 | +0.07(+0.18%) |
Aug 28, 2017 | 37.51 | 37.66 | 37.08 | 37.22 | 177,766 | -0.33(-0.87%) |
Aug 25, 2017 | 37.71 | 37.71 | 37.26 | 37.54 | 138,732 | -0.02(-0.06%) |
Aug 24, 2017 | 37.83 | 38.05 | 37.55 | 37.57 | 172,215 | -0.17(-0.44%) |
Aug 23, 2017 | 37.47 | 37.80 | 37.29 | 37.73 | 103,465 | +0.17(+0.47%) |
Aug 22, 2017 | 37.84 | 37.95 | 37.28 | 37.56 | 123,518 | -0.20(-0.52%) |
Aug 21, 2017 | 37.09 | 38.01 | 37.09 | 37.76 | 257,226 | +0.63(+1.70%) |
Aug 18, 2017 | 36.89 | 37.23 | 36.64 | 37.13 | 198,492 | +0.02(+0.06%) |
Aug 17, 2017 | 37.22 | 37.59 | 37.09 | 37.10 | 138,127 | -0.17(-0.47%) |
Aug 16, 2017 | 37.17 | 37.57 | 36.97 | 37.28 | 252,450 | +0.16(+0.43%) |
Aug 15, 2017 | 37.27 | 37.28 | 36.55 | 37.12 | 209,121 | -0.31(-0.83%) |
Aug 14, 2017 | 37.01 | 37.57 | 36.92 | 37.43 | 162,784 | +0.55(+1.48%) |
Aug 11, 2017 | 37.09 | 37.10 | 36.61 | 36.88 | 187,347 | -0.49(-1.32%) |
Aug 10, 2017 | 37.51 | 37.69 | 37.25 | 37.38 | 118,805 | -0.13(-0.34%) |
Aug 09, 2017 | 37.75 | 37.83 | 37.37 | 37.51 | 141,083 | -0.20(-0.52%) |
Aug 08, 2017 | 37.46 | 37.79 | 37.46 | 37.70 | 224,687 | +0.14(+0.36%) |
Aug 07, 2017 | 37.89 | 37.89 | 37.37 | 37.57 | 159,872 | -0.20(-0.52%) |
Aug 04, 2017 | 37.59 | 38.15 | 37.33 | 37.76 | 283,593 | +0.08(+0.20%) |
Aug 03, 2017 | 37.21 | 37.80 | 37.20 | 37.69 | 471,903 | +0.43(+1.14%) |
Aug 02, 2017 | 37.41 | 37.43 | 37.02 | 37.26 | 192,630 | -0.23(-0.61%) |
Aug 01, 2017 | 37.57 | 37.85 | 37.34 | 37.49 | 234,318 | +0.11(+0.28%) |
Jul 31, 2017 | 37.38 | 37.46 | 37.06 | 37.38 | 195,825 | +0.00(+0.00%) |
Jul 28, 2017 | 37.29 | 37.67 | 37.16 | 37.38 | 298,002 | +0.10(+0.26%) |
Jul 27, 2017 | 37.07 | 37.48 | 36.91 | 37.29 | 357,162 | +0.08(+0.20%) |
Jul 26, 2017 | 36.43 | 37.32 | 36.35 | 37.21 | 479,617 | +0.88(+2.43%) |
Jul 25, 2017 | 36.05 | 36.61 | 35.35 | 36.33 | 580,324 | +0.61(+1.70%) |
Jul 24, 2017 | 36.02 | 36.02 | 35.60 | 35.72 | 275,948 | -0.21(-0.57%) |
Jul 21, 2017 | 36.48 | 36.48 | 35.70 | 35.92 | 218,194 | +0.00(+0.00%) |
Jul 20, 2017 | 36.24 | 36.30 | 35.89 | 35.92 | 214,898 | -0.16(-0.44%) |
Jul 19, 2017 | 36.11 | 36.22 | 35.97 | 36.08 | 202,319 | +0.05(+0.13%) |
Jul 18, 2017 | 36.30 | 36.30 | 35.79 | 36.04 | 265,448 | +0.19(+0.53%) |
Jul 17, 2017 | 35.64 | 36.17 | 35.47 | 35.85 | 394,517 | +0.21(+0.58%) |
Jul 14, 2017 | 35.22 | 35.84 | 35.22 | 35.64 | 195,674 | +0.55(+1.58%) |
Jul 13, 2017 | 35.51 | 35.60 | 34.97 | 35.09 | 221,318 | -0.43(-1.20%) |
Jul 12, 2017 | 35.12 | 35.71 | 34.97 | 35.51 | 261,654 | +0.79(+2.28%) |
Jul 11, 2017 | 34.80 | 34.84 | 34.27 | 34.72 | 280,501 | +0.04(+0.11%) |
Jul 10, 2017 | 35.19 | 35.35 | 34.67 | 34.68 | 237,736 | -0.49(-1.40%) |
Jul 07, 2017 | 34.98 | 35.25 | 34.84 | 35.18 | 264,424 | +0.37(+1.07%) |
Jul 06, 2017 | 34.47 | 35.21 | 34.26 | 34.81 | 719,643 | +0.12(+0.35%) |
Jul 05, 2017 | 34.78 | 34.87 | 34.49 | 34.68 | 437,800 | -0.10(-0.28%) |