Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.21 | 36.61 | 36.14 | 36.60 | 1,207,894 | +0.32(+0.89%) |
Sep 28, 2017 | 36.17 | 36.30 | 35.99 | 36.27 | 1,126,018 | +0.15(+0.40%) |
Sep 27, 2017 | 36.39 | 36.52 | 35.97 | 36.13 | 968,019 | -0.45(-1.23%) |
Sep 26, 2017 | 36.71 | 36.81 | 36.53 | 36.58 | 706,765 | -0.10(-0.27%) |
Sep 25, 2017 | 36.85 | 36.93 | 36.63 | 36.68 | 742,115 | -0.15(-0.39%) |
Sep 22, 2017 | 37.36 | 37.40 | 36.72 | 36.82 | 874,173 | -0.42(-1.13%) |
Sep 21, 2017 | 37.47 | 37.68 | 37.24 | 37.24 | 934,451 | -0.30(-0.80%) |
Sep 20, 2017 | 37.59 | 37.84 | 37.41 | 37.54 | 1,214,587 | -0.04(-0.10%) |
Sep 19, 2017 | 37.72 | 37.81 | 37.46 | 37.58 | 1,347,688 | -0.10(-0.26%) |
Sep 18, 2017 | 37.71 | 37.88 | 37.33 | 37.68 | 959,945 | -0.03(-0.08%) |
Sep 15, 2017 | 37.57 | 37.76 | 37.40 | 37.71 | 1,689,897 | +0.16(+0.42%) |
Sep 14, 2017 | 37.16 | 37.64 | 36.89 | 37.55 | 1,209,962 | +0.38(+1.01%) |
Sep 13, 2017 | 37.02 | 37.27 | 36.89 | 37.17 | 1,424,766 | +0.10(+0.27%) |
Sep 12, 2017 | 37.92 | 37.92 | 36.69 | 37.07 | 1,686,278 | -0.96(-2.52%) |
Sep 11, 2017 | 36.92 | 38.10 | 36.69 | 38.03 | 1,792,061 | +1.15(+3.13%) |
Sep 08, 2017 | 38.57 | 38.61 | 36.32 | 36.88 | 3,652,212 | -1.79(-4.62%) |
Sep 07, 2017 | 38.70 | 38.82 | 38.60 | 38.67 | 833,438 | +0.04(+0.10%) |
Sep 06, 2017 | 38.65 | 38.83 | 38.57 | 38.63 | 1,099,776 | +0.09(+0.23%) |
Sep 05, 2017 | 38.52 | 38.62 | 38.19 | 38.54 | 943,669 | +0.14(+0.36%) |
Sep 01, 2017 | 38.19 | 38.48 | 38.17 | 38.40 | 771,675 | +0.27(+0.72%) |
Aug 31, 2017 | 38.02 | 38.23 | 37.94 | 38.13 | 848,398 | +0.14(+0.36%) |
Aug 30, 2017 | 37.76 | 38.01 | 37.64 | 37.99 | 456,966 | +0.23(+0.61%) |
Aug 29, 2017 | 38.01 | 38.03 | 37.70 | 37.76 | 507,208 | -0.12(-0.33%) |
Aug 28, 2017 | 38.08 | 38.11 | 37.72 | 37.88 | 456,735 | -0.05(-0.14%) |
Aug 25, 2017 | 38.08 | 38.17 | 37.73 | 37.93 | 662,357 | -0.07(-0.19%) |
Aug 24, 2017 | 38.18 | 38.18 | 37.80 | 38.01 | 806,733 | -0.12(-0.31%) |
Aug 23, 2017 | 37.75 | 38.28 | 37.63 | 38.13 | 1,063,785 | +0.36(+0.95%) |
Aug 22, 2017 | 37.60 | 37.83 | 37.48 | 37.77 | 732,220 | +0.19(+0.50%) |
Aug 21, 2017 | 37.36 | 37.78 | 37.24 | 37.58 | 426,022 | +0.22(+0.58%) |
Aug 18, 2017 | 37.30 | 37.48 | 37.10 | 37.36 | 846,278 | -0.01(-0.03%) |
Aug 17, 2017 | 37.36 | 37.56 | 37.13 | 37.37 | 795,944 | +0.06(+0.16%) |
Aug 16, 2017 | 37.42 | 37.59 | 36.90 | 37.31 | 1,597,915 | -0.05(-0.14%) |
Aug 15, 2017 | 37.15 | 37.40 | 37.02 | 37.37 | 678,856 | +0.06(+0.15%) |
Aug 14, 2017 | 36.95 | 37.35 | 36.95 | 37.31 | 1,111,399 | +0.47(+1.27%) |
Aug 11, 2017 | 36.64 | 36.87 | 36.46 | 36.84 | 653,259 | +0.07(+0.19%) |
Aug 10, 2017 | 36.96 | 37.00 | 36.71 | 36.78 | 661,181 | -0.10(-0.27%) |
Aug 09, 2017 | 37.37 | 37.37 | 36.77 | 36.87 | 757,732 | -0.26(-0.70%) |
Aug 08, 2017 | 36.90 | 37.33 | 36.89 | 37.13 | 1,240,703 | +0.21(+0.58%) |
Aug 07, 2017 | 36.99 | 37.01 | 36.74 | 36.92 | 810,477 | -0.06(-0.16%) |
Aug 04, 2017 | 37.49 | 37.66 | 36.97 | 36.98 | 908,267 | -0.58(-1.54%) |
Aug 03, 2017 | 37.37 | 37.62 | 37.07 | 37.56 | 1,111,855 | +0.01(+0.03%) |
Aug 02, 2017 | 37.41 | 37.61 | 37.08 | 37.55 | 1,062,953 | +0.07(+0.18%) |
Aug 01, 2017 | 37.40 | 37.68 | 37.31 | 37.48 | 1,397,077 | +0.14(+0.38%) |
Jul 31, 2017 | 37.55 | 37.55 | 37.00 | 37.34 | 1,018,037 | -0.16(-0.43%) |
Jul 28, 2017 | 37.25 | 37.52 | 37.25 | 37.50 | 984,230 | +0.31(+0.84%) |
Jul 27, 2017 | 37.17 | 37.47 | 36.92 | 37.19 | 1,062,873 | -0.07(-0.18%) |
Jul 26, 2017 | 36.99 | 37.43 | 36.79 | 37.25 | 1,182,419 | +0.35(+0.95%) |
Jul 25, 2017 | 37.13 | 37.13 | 36.72 | 36.90 | 910,306 | -0.28(-0.76%) |
Jul 24, 2017 | 37.42 | 37.62 | 37.17 | 37.19 | 787,971 | -0.20(-0.53%) |
Jul 21, 2017 | 37.41 | 37.53 | 37.25 | 37.38 | 542,390 | -0.04(-0.11%) |
Jul 20, 2017 | 37.46 | 37.70 | 37.40 | 37.43 | 965,421 | +0.03(+0.08%) |
Jul 19, 2017 | 36.87 | 37.46 | 36.78 | 37.40 | 1,041,927 | +0.62(+1.67%) |
Jul 18, 2017 | 36.78 | 37.53 | 36.49 | 36.78 | 1,524,065 | -0.14(-0.37%) |
Jul 17, 2017 | 36.49 | 36.92 | 36.38 | 36.92 | 878,817 | +0.50(+1.36%) |
Jul 14, 2017 | 36.39 | 36.59 | 36.35 | 36.42 | 787,809 | +0.29(+0.80%) |
Jul 13, 2017 | 36.62 | 36.71 | 36.12 | 36.13 | 571,099 | -0.50(-1.35%) |
Jul 12, 2017 | 36.47 | 36.73 | 36.44 | 36.63 | 654,849 | +0.36(+0.99%) |
Jul 11, 2017 | 36.24 | 36.37 | 35.98 | 36.27 | 814,643 | +0.09(+0.26%) |
Jul 10, 2017 | 36.49 | 36.69 | 36.16 | 36.17 | 838,669 | -0.17(-0.47%) |
Jul 07, 2017 | 36.44 | 36.58 | 36.28 | 36.34 | 1,108,427 | -0.12(-0.32%) |
Jul 06, 2017 | 36.79 | 36.93 | 36.41 | 36.46 | 1,684,407 | -0.44(-1.18%) |
Jul 05, 2017 | 36.84 | 37.04 | 36.51 | 36.89 | 1,190,592 | +0.11(+0.29%) |