Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.65 | 35.79 | 35.52 | 35.79 | 181,311 | +0.18(+0.51%) |
Sep 28, 2017 | 35.58 | 35.69 | 35.45 | 35.60 | 78,818 | +0.05(+0.15%) |
Sep 27, 2017 | 35.53 | 35.58 | 35.39 | 35.55 | 115,919 | +0.08(+0.23%) |
Sep 26, 2017 | 35.60 | 35.71 | 35.46 | 35.47 | 133,708 | -0.08(-0.23%) |
Sep 25, 2017 | 35.66 | 35.76 | 35.50 | 35.55 | 95,295 | -0.12(-0.33%) |
Sep 22, 2017 | 35.60 | 35.69 | 35.47 | 35.67 | 112,321 | +0.03(+0.08%) |
Sep 21, 2017 | 35.79 | 35.81 | 35.62 | 35.64 | 90,122 | -0.18(-0.51%) |
Sep 20, 2017 | 35.76 | 35.84 | 35.54 | 35.82 | 135,118 | +0.08(+0.23%) |
Sep 19, 2017 | 36.15 | 36.15 | 35.69 | 35.74 | 161,320 | -0.35(-0.98%) |
Sep 18, 2017 | 36.08 | 36.19 | 35.97 | 36.09 | 224,020 | +0.07(+0.20%) |
Sep 15, 2017 | 36.24 | 36.24 | 35.98 | 36.02 | 119,645 | -0.07(-0.20%) |
Sep 14, 2017 | 36.01 | 36.16 | 35.94 | 36.09 | 146,788 | +0.01(+0.02%) |
Sep 13, 2017 | 36.15 | 36.20 | 36.01 | 36.08 | 128,757 | -0.10(-0.27%) |
Sep 12, 2017 | 36.50 | 36.50 | 36.06 | 36.18 | 217,454 | +0.06(+0.17%) |
Sep 11, 2017 | 36.04 | 36.13 | 35.93 | 36.12 | 96,958 | +0.27(+0.76%) |
Sep 08, 2017 | 35.69 | 35.92 | 35.65 | 35.85 | 110,398 | +0.12(+0.33%) |
Sep 07, 2017 | 35.42 | 35.78 | 35.38 | 35.73 | 97,178 | +0.36(+1.02%) |
Sep 06, 2017 | 35.36 | 35.42 | 35.21 | 35.37 | 54,277 | +0.13(+0.36%) |
Sep 05, 2017 | 35.30 | 35.44 | 35.06 | 35.24 | 167,025 | -0.16(-0.46%) |
Sep 01, 2017 | 35.46 | 35.51 | 35.30 | 35.41 | 120,163 | +0.05(+0.15%) |
Aug 31, 2017 | 34.88 | 35.41 | 34.86 | 35.35 | 109,640 | +0.58(+1.66%) |
Aug 30, 2017 | 34.56 | 34.85 | 34.52 | 34.77 | 64,286 | +0.22(+0.63%) |
Aug 29, 2017 | 34.35 | 34.61 | 34.34 | 34.56 | 63,928 | +0.04(+0.10%) |
Aug 28, 2017 | 34.41 | 34.55 | 34.41 | 34.52 | 55,938 | +0.24(+0.71%) |
Aug 25, 2017 | 34.40 | 34.46 | 34.27 | 34.28 | 70,867 | -0.03(-0.08%) |
Aug 24, 2017 | 34.23 | 34.34 | 34.15 | 34.30 | 55,646 | +0.11(+0.32%) |
Aug 23, 2017 | 34.30 | 34.34 | 34.17 | 34.20 | 102,812 | -0.21(-0.60%) |
Aug 22, 2017 | 34.02 | 34.46 | 34.02 | 34.40 | 65,821 | +0.41(+1.20%) |
Aug 21, 2017 | 33.84 | 34.02 | 33.51 | 34.00 | 166,679 | +0.11(+0.34%) |
Aug 18, 2017 | 33.95 | 34.05 | 33.83 | 33.88 | 146,066 | -0.12(-0.35%) |
Aug 17, 2017 | 34.36 | 34.49 | 33.99 | 34.00 | 73,289 | -0.42(-1.21%) |
Aug 16, 2017 | 34.43 | 34.49 | 34.35 | 34.41 | 99,121 | +0.08(+0.24%) |
Aug 15, 2017 | 34.40 | 34.41 | 34.32 | 34.33 | 43,901 | +0.01(+0.03%) |
Aug 14, 2017 | 34.28 | 34.37 | 34.26 | 34.32 | 71,779 | +0.26(+0.77%) |
Aug 11, 2017 | 33.94 | 34.21 | 33.94 | 34.06 | 102,457 | +0.12(+0.35%) |
Aug 10, 2017 | 34.33 | 34.33 | 33.94 | 33.94 | 218,371 | -0.47(-1.36%) |
Aug 09, 2017 | 34.30 | 34.47 | 34.29 | 34.41 | 193,066 | +0.00(+0.00%) |
Aug 08, 2017 | 34.58 | 34.64 | 34.37 | 34.41 | 100,990 | -0.17(-0.50%) |
Aug 07, 2017 | 34.50 | 34.60 | 34.47 | 34.58 | 102,309 | +0.08(+0.24%) |
Aug 04, 2017 | 34.64 | 34.66 | 34.47 | 34.50 | 100,654 | -0.05(-0.16%) |
Aug 03, 2017 | 34.51 | 34.63 | 34.43 | 34.56 | 86,863 | +0.03(+0.08%) |
Aug 02, 2017 | 34.59 | 34.61 | 34.37 | 34.53 | 147,920 | -0.08(-0.23%) |
Aug 01, 2017 | 34.77 | 34.77 | 34.55 | 34.61 | 118,951 | -0.05(-0.16%) |
Jul 31, 2017 | 34.84 | 34.88 | 34.67 | 34.67 | 194,424 | -0.14(-0.41%) |
Jul 28, 2017 | 34.63 | 34.82 | 34.49 | 34.81 | 81,417 | +0.21(+0.60%) |
Jul 27, 2017 | 34.99 | 34.99 | 34.48 | 34.60 | 170,698 | -0.33(-0.96%) |
Jul 26, 2017 | 35.01 | 35.03 | 34.72 | 34.94 | 112,162 | -0.09(-0.26%) |
Jul 25, 2017 | 35.37 | 35.39 | 35.00 | 35.03 | 102,683 | -0.29(-0.82%) |
Jul 24, 2017 | 35.32 | 35.32 | 35.13 | 35.32 | 111,077 | +0.05(+0.13%) |
Jul 21, 2017 | 35.23 | 35.32 | 35.20 | 35.27 | 154,640 | +0.01(+0.03%) |
Jul 20, 2017 | 35.14 | 35.35 | 35.10 | 35.26 | 123,239 | +0.20(+0.57%) |
Jul 19, 2017 | 34.98 | 35.06 | 34.84 | 35.06 | 155,453 | +0.25(+0.73%) |
Jul 18, 2017 | 34.75 | 34.81 | 34.58 | 34.81 | 84,743 | -0.01(-0.03%) |
Jul 17, 2017 | 34.98 | 35.00 | 34.78 | 34.82 | 143,760 | -0.06(-0.18%) |
Jul 14, 2017 | 34.82 | 34.98 | 34.74 | 34.88 | 123,710 | +0.19(+0.55%) |
Jul 13, 2017 | 34.72 | 34.77 | 34.44 | 34.69 | 139,629 | +0.02(+0.05%) |
Jul 12, 2017 | 34.58 | 34.77 | 34.58 | 34.67 | 195,425 | +0.23(+0.66%) |
Jul 11, 2017 | 34.42 | 34.52 | 34.24 | 34.45 | 75,941 | +0.05(+0.13%) |
Jul 10, 2017 | 34.56 | 34.56 | 34.36 | 34.40 | 117,332 | -0.16(-0.47%) |
Jul 07, 2017 | 34.48 | 34.58 | 34.39 | 34.57 | 135,926 | +0.21(+0.60%) |
Jul 06, 2017 | 34.74 | 34.74 | 34.30 | 34.36 | 208,105 | -0.48(-1.37%) |
Jul 05, 2017 | 34.76 | 34.85 | 34.53 | 34.84 | 240,595 | +0.22(+0.63%) |