Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.49 | 38.85 | 38.22 | 38.31 | 216,490 | -0.14(-0.35%) |
Sep 28, 2017 | 38.31 | 38.58 | 37.97 | 38.45 | 149,199 | +0.18(+0.47%) |
Sep 27, 2017 | 37.99 | 38.54 | 37.81 | 38.26 | 317,433 | +0.45(+1.20%) |
Sep 26, 2017 | 37.54 | 37.99 | 37.40 | 37.81 | 265,559 | +0.50(+1.33%) |
Sep 25, 2017 | 37.09 | 37.36 | 36.95 | 37.31 | 296,368 | +0.14(+0.36%) |
Sep 22, 2017 | 36.14 | 37.22 | 36.14 | 37.18 | 227,062 | +1.00(+2.75%) |
Sep 21, 2017 | 36.18 | 36.45 | 36.09 | 36.18 | 162,994 | +0.00(+0.00%) |
Sep 20, 2017 | 36.36 | 36.36 | 36.05 | 36.18 | 190,881 | -0.23(-0.62%) |
Sep 19, 2017 | 36.23 | 36.41 | 36.00 | 36.41 | 154,342 | +0.05(+0.12%) |
Sep 18, 2017 | 35.91 | 36.64 | 35.82 | 36.36 | 237,841 | +0.63(+1.77%) |
Sep 15, 2017 | 35.41 | 35.80 | 35.23 | 35.73 | 347,201 | +0.41(+1.15%) |
Sep 14, 2017 | 35.05 | 35.32 | 34.92 | 35.32 | 154,459 | +0.18(+0.52%) |
Sep 13, 2017 | 34.83 | 35.23 | 34.51 | 35.14 | 214,618 | +0.23(+0.65%) |
Sep 12, 2017 | 34.56 | 35.05 | 34.46 | 34.92 | 169,853 | +0.46(+1.34%) |
Sep 11, 2017 | 34.42 | 34.56 | 33.88 | 34.46 | 209,187 | +0.53(+1.57%) |
Sep 08, 2017 | 33.38 | 34.15 | 33.24 | 33.92 | 205,762 | +0.36(+1.08%) |
Sep 07, 2017 | 34.28 | 34.28 | 33.33 | 33.56 | 222,303 | -0.72(-2.11%) |
Sep 06, 2017 | 35.23 | 35.32 | 34.10 | 34.28 | 330,804 | -0.72(-2.07%) |
Sep 05, 2017 | 36.00 | 36.14 | 34.19 | 35.01 | 374,210 | -1.09(-3.01%) |
Sep 01, 2017 | 36.95 | 37.00 | 35.55 | 36.09 | 432,810 | -0.90(-2.44%) |
Aug 31, 2017 | 37.36 | 37.86 | 36.27 | 37.00 | 477,456 | +1.22(+3.41%) |
Aug 30, 2017 | 35.41 | 35.82 | 35.19 | 35.78 | 234,209 | +0.50(+1.41%) |
Aug 29, 2017 | 35.14 | 35.60 | 34.87 | 35.28 | 265,027 | -0.05(-0.13%) |
Aug 28, 2017 | 35.32 | 35.46 | 35.14 | 35.32 | 179,392 | +0.09(+0.26%) |
Aug 25, 2017 | 35.19 | 35.64 | 34.96 | 35.23 | 224,826 | +0.14(+0.39%) |
Aug 24, 2017 | 34.92 | 35.55 | 34.78 | 35.10 | 222,843 | +0.41(+1.17%) |
Aug 23, 2017 | 34.15 | 34.83 | 34.06 | 34.69 | 226,826 | +0.41(+1.19%) |
Aug 22, 2017 | 34.19 | 34.56 | 34.10 | 34.28 | 213,401 | +0.14(+0.40%) |
Aug 21, 2017 | 34.65 | 34.69 | 34.06 | 34.15 | 142,468 | -0.54(-1.56%) |
Aug 18, 2017 | 34.51 | 35.21 | 34.51 | 34.69 | 234,379 | -0.23(-0.65%) |
Aug 17, 2017 | 35.01 | 35.23 | 34.80 | 34.92 | 279,888 | -0.32(-0.90%) |
Aug 16, 2017 | 35.19 | 35.37 | 34.96 | 35.23 | 192,426 | +0.14(+0.39%) |
Aug 15, 2017 | 35.14 | 35.19 | 34.87 | 35.10 | 165,719 | +0.00(+0.00%) |
Aug 14, 2017 | 34.33 | 35.23 | 34.33 | 35.10 | 314,148 | +1.04(+3.05%) |
Aug 11, 2017 | 34.19 | 34.19 | 33.29 | 34.06 | 295,125 | -0.32(-0.92%) |
Aug 10, 2017 | 34.65 | 35.01 | 34.37 | 34.37 | 115,953 | -0.59(-1.68%) |
Aug 09, 2017 | 34.83 | 35.32 | 34.56 | 34.96 | 129,611 | -0.18(-0.51%) |
Aug 08, 2017 | 35.28 | 35.82 | 34.87 | 35.14 | 158,427 | -0.14(-0.38%) |
Aug 07, 2017 | 35.27 | 35.73 | 35.14 | 35.28 | 206,936 | +0.05(+0.13%) |
Aug 04, 2017 | 35.10 | 35.51 | 35.10 | 35.23 | 177,675 | +0.18(+0.52%) |
Aug 03, 2017 | 35.51 | 35.64 | 34.92 | 35.05 | 154,654 | -0.41(-1.15%) |
Aug 02, 2017 | 35.60 | 35.73 | 35.10 | 35.46 | 258,725 | -0.18(-0.51%) |
Aug 01, 2017 | 36.09 | 36.09 | 35.28 | 35.64 | 175,234 | -0.32(-0.88%) |
Jul 31, 2017 | 35.91 | 36.18 | 35.75 | 35.96 | 152,231 | +0.09(+0.25%) |
Jul 28, 2017 | 36.36 | 36.36 | 35.69 | 35.87 | 174,137 | -0.54(-1.49%) |
Jul 27, 2017 | 36.50 | 36.68 | 35.96 | 36.41 | 152,155 | +0.05(+0.12%) |
Jul 26, 2017 | 36.91 | 36.95 | 36.23 | 36.36 | 137,284 | -0.41(-1.11%) |
Jul 25, 2017 | 36.82 | 36.95 | 36.64 | 36.77 | 137,953 | +0.14(+0.37%) |
Jul 24, 2017 | 36.50 | 36.95 | 36.18 | 36.64 | 173,851 | +0.00(+0.00%) |
Jul 21, 2017 | 37.72 | 37.72 | 36.61 | 36.64 | 216,363 | -0.95(-2.53%) |
Jul 20, 2017 | 37.22 | 37.59 | 37.09 | 37.59 | 177,485 | +0.27(+0.73%) |
Jul 19, 2017 | 37.13 | 37.36 | 36.91 | 37.31 | 182,567 | +0.32(+0.86%) |
Jul 18, 2017 | 36.45 | 37.04 | 36.41 | 37.00 | 281,018 | +0.45(+1.24%) |
Jul 17, 2017 | 36.55 | 36.68 | 36.32 | 36.55 | 404,186 | -0.09(-0.25%) |
Jul 14, 2017 | 36.50 | 37.04 | 36.50 | 36.64 | 236,727 | +0.05(+0.12%) |
Jul 13, 2017 | 36.59 | 36.86 | 36.32 | 36.59 | 212,618 | -0.14(-0.37%) |
Jul 12, 2017 | 36.68 | 36.86 | 36.50 | 36.73 | 207,326 | +0.35(+0.97%) |
Jul 11, 2017 | 36.10 | 36.96 | 36.06 | 36.37 | 291,333 | +0.18(+0.50%) |
Jul 10, 2017 | 36.51 | 36.64 | 35.74 | 36.19 | 273,876 | -0.41(-1.11%) |
Jul 07, 2017 | 35.97 | 36.64 | 35.83 | 36.60 | 143,151 | +0.77(+2.14%) |
Jul 06, 2017 | 36.51 | 36.60 | 35.61 | 35.83 | 397,616 | -0.90(-2.46%) |
Jul 05, 2017 | 37.55 | 37.59 | 36.51 | 36.73 | 358,169 | -0.99(-2.63%) |