Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.26 | 39.48 | 38.97 | 39.23 | 168,554 | -0.04(-0.10%) |
Sep 28, 2017 | 39.18 | 39.35 | 38.84 | 39.27 | 124,875 | +0.10(+0.26%) |
Sep 27, 2017 | 38.46 | 39.26 | 38.28 | 39.17 | 209,911 | +0.97(+2.54%) |
Sep 26, 2017 | 38.23 | 38.67 | 38.12 | 38.20 | 127,713 | -0.04(-0.10%) |
Sep 25, 2017 | 38.34 | 38.46 | 38.01 | 38.24 | 197,475 | -0.04(-0.10%) |
Sep 22, 2017 | 37.33 | 38.45 | 34.65 | 38.28 | 168,791 | +0.97(+2.60%) |
Sep 21, 2017 | 37.28 | 37.78 | 36.55 | 37.31 | 277,916 | -0.03(-0.08%) |
Sep 20, 2017 | 37.92 | 37.99 | 37.17 | 37.34 | 338,506 | -0.40(-1.06%) |
Sep 19, 2017 | 38.01 | 38.38 | 37.65 | 37.74 | 169,203 | -0.22(-0.58%) |
Sep 18, 2017 | 37.25 | 37.96 | 37.16 | 37.96 | 173,784 | +0.79(+2.13%) |
Sep 15, 2017 | 36.29 | 37.28 | 36.16 | 37.17 | 384,952 | +0.91(+2.51%) |
Sep 14, 2017 | 35.87 | 36.30 | 35.77 | 36.26 | 105,350 | +0.36(+1.00%) |
Sep 13, 2017 | 35.66 | 36.16 | 35.46 | 35.90 | 178,666 | +0.16(+0.45%) |
Sep 12, 2017 | 36.03 | 36.16 | 35.62 | 35.74 | 128,624 | -0.32(-0.89%) |
Sep 11, 2017 | 35.11 | 36.08 | 35.10 | 36.06 | 205,159 | +0.95(+2.71%) |
Sep 08, 2017 | 34.51 | 35.22 | 34.45 | 35.11 | 98,963 | +0.44(+1.27%) |
Sep 07, 2017 | 34.08 | 34.69 | 33.50 | 34.67 | 136,987 | +0.52(+1.52%) |
Sep 06, 2017 | 34.54 | 34.68 | 34.06 | 34.15 | 79,209 | -0.20(-0.58%) |
Sep 05, 2017 | 34.46 | 34.94 | 34.13 | 34.35 | 133,160 | -0.04(-0.12%) |
Sep 01, 2017 | 33.85 | 34.44 | 33.85 | 34.39 | 110,420 | +0.65(+1.93%) |
Aug 31, 2017 | 33.55 | 33.90 | 33.43 | 33.74 | 117,222 | +0.38(+1.14%) |
Aug 30, 2017 | 33.09 | 33.57 | 33.09 | 33.36 | 124,909 | +0.23(+0.69%) |
Aug 29, 2017 | 32.71 | 33.30 | 32.71 | 33.13 | 160,207 | +0.13(+0.39%) |
Aug 28, 2017 | 33.48 | 33.77 | 32.93 | 33.00 | 147,817 | -0.32(-0.96%) |
Aug 25, 2017 | 33.21 | 33.42 | 33.03 | 33.32 | 93,356 | +0.30(+0.91%) |
Aug 24, 2017 | 33.19 | 33.41 | 32.80 | 33.02 | 156,172 | -0.11(-0.33%) |
Aug 23, 2017 | 32.96 | 33.46 | 32.87 | 33.13 | 149,953 | -0.10(-0.30%) |
Aug 22, 2017 | 32.82 | 33.33 | 32.66 | 33.23 | 232,849 | +0.51(+1.56%) |
Aug 21, 2017 | 32.70 | 33.05 | 32.58 | 32.72 | 115,422 | -0.07(-0.21%) |
Aug 18, 2017 | 32.74 | 33.01 | 32.54 | 32.79 | 165,734 | -0.21(-0.64%) |
Aug 17, 2017 | 33.44 | 33.84 | 32.95 | 33.00 | 282,461 | -0.60(-1.79%) |
Aug 16, 2017 | 33.82 | 33.92 | 33.42 | 33.60 | 196,993 | -0.10(-0.30%) |
Aug 15, 2017 | 33.91 | 33.91 | 33.45 | 33.70 | 140,170 | -0.21(-0.62%) |
Aug 14, 2017 | 34.04 | 34.04 | 33.69 | 33.91 | 126,988 | +0.17(+0.50%) |
Aug 11, 2017 | 33.91 | 34.13 | 33.61 | 33.74 | 166,991 | -0.16(-0.47%) |
Aug 10, 2017 | 34.19 | 34.45 | 33.83 | 33.90 | 257,460 | -0.48(-1.40%) |
Aug 09, 2017 | 34.45 | 34.52 | 34.07 | 34.38 | 223,078 | -0.23(-0.66%) |
Aug 08, 2017 | 34.18 | 35.15 | 34.03 | 34.61 | 240,311 | +0.36(+1.05%) |
Aug 07, 2017 | 34.23 | 34.68 | 33.83 | 34.25 | 113,817 | -0.06(-0.17%) |
Aug 04, 2017 | 33.83 | 33.83 | 33.82 | 34.31 | 130,647 | +0.62(+1.84%) |
Aug 03, 2017 | 33.72 | 33.98 | 33.57 | 33.69 | 213,019 | -0.04(-0.12%) |
Aug 02, 2017 | 33.74 | 33.84 | 33.20 | 33.73 | 190,605 | -0.09(-0.27%) |
Aug 01, 2017 | 34.15 | 34.44 | 33.48 | 33.82 | 323,764 | -0.18(-0.53%) |
Jul 31, 2017 | 35.00 | 35.00 | 33.32 | 34.00 | 514,442 | -1.01(-2.88%) |
Jul 28, 2017 | 35.67 | 35.99 | 34.44 | 35.01 | 586,913 | -0.36(-1.02%) |
Jul 27, 2017 | 33.62 | 36.37 | 33.62 | 35.37 | 540,305 | +1.02(+2.97%) |
Jul 26, 2017 | 35.15 | 35.15 | 34.17 | 34.35 | 342,563 | -0.59(-1.69%) |
Jul 25, 2017 | 34.99 | 35.37 | 34.73 | 34.94 | 185,652 | +0.11(+0.32%) |
Jul 24, 2017 | 34.87 | 35.62 | 34.24 | 34.83 | 165,920 | +0.00(+0.00%) |
Jul 21, 2017 | 35.50 | 35.66 | 34.42 | 34.83 | 186,805 | -0.63(-1.78%) |
Jul 20, 2017 | 35.65 | 34.94 | 35.46 | 160,240 | +0.03(+0.08%) | |
Jul 19, 2017 | 35.06 | 35.59 | 34.00 | 35.43 | 177,963 | +0.36(+1.03%) |
Jul 18, 2017 | 35.07 | 35.46 | 34.50 | 35.07 | 283,379 | -0.09(-0.26%) |
Jul 17, 2017 | 35.22 | 35.46 | 34.92 | 35.16 | 108,381 | -0.08(-0.23%) |
Jul 14, 2017 | 35.28 | 35.53 | 35.04 | 35.24 | 92,821 | -0.06(-0.17%) |
Jul 13, 2017 | 35.33 | 35.47 | 34.95 | 35.30 | 99,632 | -0.04(-0.11%) |
Jul 12, 2017 | 35.81 | 36.13 | 35.31 | 35.34 | 106,153 | -0.02(-0.06%) |
Jul 11, 2017 | 35.51 | 35.60 | 34.66 | 35.36 | 132,593 | -0.08(-0.23%) |
Jul 10, 2017 | 34.65 | 36.65 | 34.56 | 35.44 | 181,331 | +0.23(+0.65%) |
Jul 07, 2017 | 35.15 | 35.45 | 34.68 | 35.21 | 145,394 | +0.00(+0.00%) |
Jul 06, 2017 | 35.39 | 36.31 | 35.11 | 35.21 | 204,980 | -0.44(-1.23%) |
Jul 05, 2017 | 37.73 | 37.73 | 35.60 | 35.65 | 224,845 | -2.00(-5.31%) |