Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.92 | 36.23 | 35.92 | 36.20 | 132,205 | +0.28(+0.78%) |
Sep 28, 2017 | 35.87 | 36.00 | 35.60 | 35.92 | 147,393 | +0.16(+0.45%) |
Sep 27, 2017 | 35.36 | 35.91 | 35.32 | 35.76 | 334,894 | +0.92(+2.64%) |
Sep 26, 2017 | 35.23 | 35.34 | 34.61 | 34.84 | 300,837 | +0.12(+0.35%) |
Sep 25, 2017 | 35.14 | 35.25 | 34.58 | 34.72 | 228,499 | -0.55(-1.56%) |
Sep 22, 2017 | 35.18 | 35.47 | 35.17 | 35.27 | 187,221 | +0.19(+0.54%) |
Sep 21, 2017 | 35.21 | 35.32 | 34.91 | 35.08 | 140,496 | -0.16(-0.45%) |
Sep 20, 2017 | 35.07 | 35.30 | 34.97 | 35.24 | 90,666 | +0.02(+0.06%) |
Sep 19, 2017 | 35.49 | 35.52 | 35.09 | 35.22 | 143,585 | -0.21(-0.59%) |
Sep 18, 2017 | 35.31 | 35.63 | 35.29 | 35.43 | 63,931 | -0.03(-0.08%) |
Sep 15, 2017 | 35.32 | 35.49 | 35.29 | 35.46 | 87,324 | +0.16(+0.45%) |
Sep 14, 2017 | 34.90 | 35.30 | 34.87 | 35.30 | 50,095 | +0.46(+1.32%) |
Sep 13, 2017 | 34.68 | 34.98 | 34.68 | 34.84 | 55,434 | -0.24(-0.68%) |
Sep 12, 2017 | 35.35 | 35.39 | 34.96 | 35.08 | 61,007 | -0.39(-1.10%) |
Sep 11, 2017 | 35.72 | 35.74 | 35.45 | 35.47 | 45,297 | -0.08(-0.23%) |
Sep 08, 2017 | 35.60 | 35.67 | 35.50 | 35.55 | 36,117 | +0.04(+0.11%) |
Sep 07, 2017 | 35.27 | 35.65 | 35.20 | 35.51 | 153,843 | +0.41(+1.17%) |
Sep 06, 2017 | 35.13 | 35.19 | 34.92 | 35.10 | 35,356 | -0.02(-0.06%) |
Sep 05, 2017 | 34.89 | 35.17 | 34.80 | 35.12 | 62,521 | +0.22(+0.63%) |
Sep 01, 2017 | 35.28 | 35.28 | 34.89 | 34.90 | 62,870 | -0.41(-1.16%) |
Aug 31, 2017 | 35.15 | 35.38 | 35.02 | 35.31 | 72,409 | +0.04(+0.11%) |
Aug 30, 2017 | 35.24 | 35.39 | 35.08 | 35.27 | 55,815 | +0.05(+0.14%) |
Aug 29, 2017 | 35.01 | 35.40 | 34.99 | 35.22 | 85,315 | +0.12(+0.34%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.08 | 35.10 | 50,825 | -0.06(-0.17%) |
Aug 25, 2017 | 35.28 | 35.34 | 35.16 | 35.16 | 38,961 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.31 | 35.08 | 35.15 | 123,124 | -0.27(-0.76%) |
Aug 23, 2017 | 35.13 | 35.47 | 35.10 | 35.42 | 80,960 | +0.38(+1.08%) |
Aug 22, 2017 | 34.80 | 35.14 | 34.80 | 35.04 | 44,877 | -0.19(-0.54%) |
Aug 21, 2017 | 35.31 | 35.34 | 35.10 | 35.23 | 35,075 | +0.02(+0.06%) |
Aug 18, 2017 | 35.25 | 35.46 | 35.12 | 35.21 | 121,363 | +0.09(+0.26%) |
Aug 17, 2017 | 35.34 | 35.63 | 35.11 | 35.12 | 62,943 | -0.22(-0.62%) |
Aug 16, 2017 | 35.39 | 35.45 | 35.23 | 35.34 | 66,744 | +0.20(+0.57%) |
Aug 15, 2017 | 35.05 | 35.24 | 34.95 | 35.14 | 569,533 | -0.03(-0.09%) |
Aug 14, 2017 | 35.11 | 35.20 | 34.95 | 35.17 | 47,479 | +0.43(+1.24%) |
Aug 11, 2017 | 34.52 | 34.83 | 34.39 | 34.74 | 84,752 | +0.15(+0.43%) |
Aug 10, 2017 | 35.44 | 35.44 | 34.48 | 34.59 | 135,968 | -0.93(-2.62%) |
Aug 09, 2017 | 35.49 | 35.55 | 35.37 | 35.52 | 53,661 | +0.03(+0.08%) |
Aug 08, 2017 | 35.94 | 35.98 | 35.43 | 35.49 | 160,632 | -0.96(-2.63%) |
Aug 07, 2017 | 36.31 | 36.48 | 36.27 | 36.45 | 293,372 | -0.11(-0.30%) |
Aug 04, 2017 | 36.38 | 36.76 | 36.28 | 36.56 | 212,213 | +0.49(+1.36%) |
Aug 03, 2017 | 35.80 | 36.16 | 35.73 | 36.07 | 208,991 | -0.02(-0.06%) |
Aug 02, 2017 | 36.00 | 36.13 | 35.65 | 36.09 | 216,000 | -0.76(-2.06%) |
Aug 01, 2017 | 36.68 | 37.05 | 36.50 | 36.85 | 310,412 | +0.09(+0.24%) |
Jul 31, 2017 | 36.80 | 36.95 | 36.58 | 36.76 | 565,364 | +1.35(+3.81%) |
Jul 28, 2017 | 35.41 | 35.50 | 35.20 | 35.41 | 76,970 | +0.00(+0.00%) |
Jul 27, 2017 | 35.72 | 36.16 | 35.25 | 35.41 | 394,452 | +1.21(+3.54%) |
Jul 26, 2017 | 34.32 | 34.73 | 34.00 | 34.20 | 232,729 | -0.72(-2.06%) |
Jul 25, 2017 | 35.14 | 35.20 | 34.82 | 34.92 | 118,926 | -0.43(-1.22%) |
Jul 24, 2017 | 35.14 | 35.48 | 35.14 | 35.35 | 103,395 | +0.45(+1.29%) |
Jul 21, 2017 | 34.90 | 35.02 | 34.84 | 34.90 | 134,097 | +0.00(+0.00%) |
Jul 20, 2017 | 35.02 | 35.02 | 34.80 | 34.90 | 59,447 | +0.04(+0.11%) |
Jul 19, 2017 | 34.84 | 35.04 | 34.67 | 34.86 | 123,553 | +0.52(+1.51%) |
Jul 18, 2017 | 34.39 | 34.49 | 34.30 | 34.34 | 115,743 | -0.25(-0.72%) |
Jul 17, 2017 | 34.65 | 34.78 | 34.53 | 34.59 | 77,763 | -0.02(-0.06%) |
Jul 14, 2017 | 34.50 | 34.68 | 34.48 | 34.61 | 134,503 | +0.05(+0.14%) |
Jul 13, 2017 | 34.45 | 34.60 | 34.30 | 34.56 | 93,083 | +0.01(+0.03%) |
Jul 12, 2017 | 34.88 | 34.88 | 34.43 | 34.55 | 136,361 | -0.01(-0.03%) |
Jul 11, 2017 | 34.43 | 34.71 | 34.21 | 34.56 | 152,252 | +0.54(+1.59%) |
Jul 10, 2017 | 33.96 | 34.20 | 33.91 | 34.02 | 130,948 | -0.08(-0.23%) |
Jul 07, 2017 | 34.06 | 34.15 | 33.94 | 34.10 | 105,414 | -0.07(-0.20%) |
Jul 06, 2017 | 34.26 | 34.46 | 34.16 | 34.17 | 139,087 | +0.02(+0.06%) |
Jul 05, 2017 | 34.17 | 34.25 | 33.98 | 34.15 | 152,113 | -0.31(-0.90%) |