Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.93 | 36.17 | 34.92 | 35.23 | 682,665 | +0.34(+0.98%) |
Sep 28, 2017 | 34.93 | 35.01 | 34.68 | 34.88 | 213,459 | -0.09(-0.25%) |
Sep 27, 2017 | 34.75 | 34.97 | 34.37 | 34.97 | 311,736 | +0.09(+0.25%) |
Sep 26, 2017 | 34.80 | 35.10 | 34.37 | 34.88 | 419,747 | -0.09(-0.25%) |
Sep 25, 2017 | 35.05 | 35.40 | 34.67 | 34.97 | 262,557 | -0.13(-0.37%) |
Sep 22, 2017 | 35.31 | 35.74 | 34.97 | 35.10 | 384,900 | -0.17(-0.49%) |
Sep 21, 2017 | 35.40 | 35.48 | 34.58 | 35.27 | 302,987 | -0.34(-0.96%) |
Sep 20, 2017 | 33.77 | 35.65 | 33.55 | 35.61 | 573,524 | +1.67(+4.92%) |
Sep 19, 2017 | 34.03 | 34.54 | 33.81 | 33.94 | 339,451 | -0.21(-0.63%) |
Sep 18, 2017 | 33.64 | 34.63 | 33.64 | 34.15 | 404,714 | +0.39(+1.14%) |
Sep 15, 2017 | 32.70 | 34.13 | 32.18 | 33.77 | 610,397 | +1.20(+3.68%) |
Sep 14, 2017 | 32.44 | 32.61 | 32.18 | 32.57 | 301,531 | +0.04(+0.13%) |
Sep 13, 2017 | 32.40 | 32.65 | 32.35 | 32.53 | 334,152 | +0.00(+0.00%) |
Sep 12, 2017 | 32.78 | 33.00 | 32.35 | 32.53 | 360,675 | -0.26(-0.78%) |
Sep 11, 2017 | 31.97 | 33.30 | 31.84 | 32.78 | 481,229 | +0.73(+2.27%) |
Sep 08, 2017 | 31.58 | 32.27 | 31.45 | 32.05 | 305,933 | +0.39(+1.22%) |
Sep 07, 2017 | 31.80 | 32.18 | 31.28 | 31.67 | 250,434 | -0.13(-0.40%) |
Sep 06, 2017 | 31.63 | 31.84 | 30.94 | 31.80 | 564,979 | +0.00(+0.00%) |
Sep 05, 2017 | 30.47 | 31.88 | 30.47 | 31.80 | 412,122 | +1.24(+4.07%) |
Sep 01, 2017 | 31.20 | 31.24 | 30.40 | 30.55 | 267,339 | -0.69(-2.19%) |
Aug 31, 2017 | 30.94 | 31.28 | 30.81 | 31.24 | 353,433 | +0.21(+0.69%) |
Aug 30, 2017 | 30.64 | 31.09 | 30.60 | 31.03 | 331,915 | +0.26(+0.84%) |
Aug 29, 2017 | 30.94 | 31.03 | 30.17 | 30.77 | 392,801 | -0.34(-1.10%) |
Aug 28, 2017 | 29.65 | 31.28 | 29.61 | 31.11 | 510,391 | +1.46(+4.91%) |
Aug 25, 2017 | 29.65 | 29.16 | 29.65 | 289,393 | +0.17(+0.58%) | |
Aug 24, 2017 | 29.83 | 29.91 | 29.29 | 29.48 | 285,461 | -0.39(-1.29%) |
Aug 23, 2017 | 30.13 | 30.38 | 29.83 | 29.87 | 250,270 | -0.26(-0.85%) |
Aug 22, 2017 | 29.40 | 30.21 | 29.40 | 30.13 | 283,763 | +0.60(+2.03%) |
Aug 21, 2017 | 30.25 | 30.34 | 29.44 | 29.53 | 529,135 | -0.73(-2.41%) |
Aug 18, 2017 | 30.30 | 30.49 | 30.04 | 30.25 | 381,104 | -0.26(-0.84%) |
Aug 17, 2017 | 30.55 | 30.94 | 30.31 | 30.51 | 312,339 | -0.13(-0.42%) |
Aug 16, 2017 | 31.15 | 31.63 | 30.55 | 30.64 | 341,796 | -0.64(-2.05%) |
Aug 15, 2017 | 31.71 | 31.75 | 31.24 | 31.28 | 216,592 | -0.47(-1.48%) |
Aug 14, 2017 | 31.20 | 31.90 | 30.98 | 31.75 | 307,531 | +0.64(+2.07%) |
Aug 11, 2017 | 30.81 | 31.41 | 30.73 | 31.11 | 241,000 | +0.17(+0.55%) |
Aug 10, 2017 | 30.55 | 31.34 | 30.55 | 30.94 | 173,806 | +0.30(+0.98%) |
Aug 09, 2017 | 30.94 | 31.24 | 30.47 | 30.64 | 322,088 | -0.39(-1.24%) |
Aug 08, 2017 | 31.41 | 31.93 | 30.81 | 31.03 | 289,924 | -0.56(-1.76%) |
Aug 07, 2017 | 31.33 | 32.10 | 31.24 | 31.58 | 310,500 | +0.13(+0.41%) |
Aug 04, 2017 | 32.35 | 31.41 | 31.45 | 337,755 | -0.77(-2.39%) | |
Aug 03, 2017 | 32.40 | 32.91 | 32.18 | 32.23 | 200,307 | -0.26(-0.79%) |
Aug 02, 2017 | 32.53 | 32.91 | 32.23 | 32.48 | 257,938 | -0.09(-0.26%) |
Aug 01, 2017 | 32.70 | 32.80 | 32.14 | 32.57 | 327,190 | -0.13(-0.39%) |
Jul 31, 2017 | 32.83 | 33.17 | 32.05 | 32.70 | 376,661 | -0.17(-0.52%) |
Jul 28, 2017 | 33.00 | 33.50 | 32.53 | 32.87 | 378,230 | +0.26(+0.79%) |
Jul 27, 2017 | 32.05 | 32.83 | 32.01 | 32.61 | 369,079 | +0.47(+1.47%) |
Jul 26, 2017 | 31.63 | 32.57 | 31.11 | 32.14 | 359,913 | +0.39(+1.21%) |
Jul 25, 2017 | 29.70 | 31.80 | 29.65 | 31.75 | 596,950 | +1.89(+6.31%) |
Jul 24, 2017 | 29.61 | 30.38 | 28.63 | 29.87 | 1,141,708 | -1.93(-6.06%) |
Jul 21, 2017 | 31.28 | 31.88 | 30.88 | 31.80 | 557,632 | +0.86(+2.77%) |
Jul 20, 2017 | 30.34 | 30.94 | 30.34 | 30.94 | 400,110 | +0.47(+1.55%) |
Jul 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 343,142 | +0.09(+0.28%) |
Jul 18, 2017 | 30.38 | 30.45 | 30.04 | 30.38 | 432,056 | -0.09(-0.28%) |
Jul 17, 2017 | 30.90 | 30.96 | 30.00 | 30.47 | 601,772 | -0.56(-1.80%) |
Jul 14, 2017 | 31.28 | 31.33 | 30.81 | 31.03 | 405,573 | -0.34(-1.09%) |
Jul 13, 2017 | 30.90 | 31.45 | 30.73 | 31.37 | 486,864 | +0.30(+0.97%) |
Jul 12, 2017 | 31.03 | 31.15 | 30.60 | 31.07 | 482,296 | +0.13(+0.42%) |
Jul 11, 2017 | 31.03 | 31.39 | 30.56 | 30.94 | 595,404 | -0.21(-0.69%) |
Jul 10, 2017 | 32.53 | 32.91 | 30.90 | 31.15 | 581,041 | -1.80(-5.46%) |
Jul 07, 2017 | 32.70 | 33.19 | 32.70 | 32.95 | 404,568 | +0.13(+0.39%) |
Jul 06, 2017 | 33.47 | 32.70 | 32.83 | 529,130 | -0.64(-1.92%) | |
Jul 05, 2017 | 33.73 | 33.85 | 33.34 | 33.47 | 263,640 | -0.26(-0.76%) |