Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.89 | 36.60 | 35.88 | 36.32 | 843,698 | +0.39(+1.08%) |
Sep 28, 2017 | 35.76 | 35.96 | 35.52 | 35.93 | 744,128 | +0.23(+0.64%) |
Sep 27, 2017 | 35.85 | 35.26 | 35.71 | 1,133,506 | +0.72(+2.05%) | |
Sep 26, 2017 | 35.00 | 35.11 | 34.85 | 34.99 | 1,284,587 | +0.13(+0.38%) |
Sep 25, 2017 | 34.59 | 35.00 | 34.44 | 34.85 | 1,056,462 | +0.20(+0.57%) |
Sep 22, 2017 | 34.40 | 34.70 | 34.36 | 34.66 | 484,146 | +0.13(+0.39%) |
Sep 21, 2017 | 34.63 | 34.78 | 34.47 | 34.52 | 868,219 | -0.11(-0.32%) |
Sep 20, 2017 | 34.27 | 34.74 | 34.03 | 34.63 | 1,069,365 | +0.40(+1.17%) |
Sep 19, 2017 | 34.18 | 34.53 | 34.16 | 34.23 | 891,156 | +0.00(+0.00%) |
Sep 18, 2017 | 33.89 | 34.36 | 33.89 | 34.23 | 864,891 | +0.42(+1.26%) |
Sep 15, 2017 | 33.57 | 33.86 | 33.53 | 33.81 | 1,185,570 | +0.21(+0.63%) |
Sep 14, 2017 | 34.02 | 34.20 | 33.56 | 33.59 | 762,037 | -0.41(-1.20%) |
Sep 13, 2017 | 33.87 | 34.10 | 33.85 | 34.00 | 676,426 | +0.09(+0.28%) |
Sep 12, 2017 | 33.60 | 34.02 | 33.57 | 33.91 | 986,734 | +0.46(+1.36%) |
Sep 11, 2017 | 32.85 | 33.59 | 32.77 | 33.45 | 1,576,816 | +1.09(+3.38%) |
Sep 08, 2017 | 31.82 | 32.45 | 31.78 | 32.36 | 1,762,372 | +0.52(+1.63%) |
Sep 07, 2017 | 32.32 | 32.42 | 31.65 | 31.84 | 982,783 | -0.51(-1.58%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.25 | 32.35 | 1,770,262 | +0.07(+0.22%) |
Sep 05, 2017 | 33.04 | 33.14 | 32.18 | 32.28 | 1,296,761 | -1.05(-3.14%) |
Sep 01, 2017 | 33.15 | 33.49 | 33.15 | 33.33 | 400,232 | +0.23(+0.69%) |
Aug 31, 2017 | 33.25 | 33.26 | 33.04 | 33.10 | 584,496 | +0.02(+0.07%) |
Aug 30, 2017 | 32.97 | 33.31 | 32.87 | 33.08 | 685,357 | +0.13(+0.41%) |
Aug 29, 2017 | 32.53 | 33.01 | 32.46 | 32.94 | 734,484 | -0.11(-0.33%) |
Aug 28, 2017 | 33.33 | 33.36 | 33.00 | 33.05 | 1,059,452 | -0.19(-0.57%) |
Aug 25, 2017 | 33.05 | 33.40 | 33.05 | 33.24 | 696,236 | +0.27(+0.83%) |
Aug 24, 2017 | 33.08 | 33.08 | 32.79 | 32.97 | 842,325 | +0.05(+0.17%) |
Aug 23, 2017 | 32.57 | 33.18 | 32.49 | 32.91 | 893,236 | +0.11(+0.34%) |
Aug 22, 2017 | 32.80 | 32.91 | 32.71 | 32.80 | 909,072 | +0.15(+0.46%) |
Aug 21, 2017 | 32.62 | 32.71 | 32.41 | 32.65 | 688,854 | +0.01(+0.02%) |
Aug 18, 2017 | 32.62 | 32.93 | 32.42 | 32.64 | 993,272 | -0.12(-0.36%) |
Aug 17, 2017 | 33.52 | 33.68 | 32.69 | 32.76 | 837,394 | -0.90(-2.68%) |
Aug 16, 2017 | 33.75 | 33.95 | 33.56 | 33.67 | 649,320 | +0.03(+0.09%) |
Aug 15, 2017 | 34.11 | 34.13 | 33.63 | 33.63 | 572,635 | -0.14(-0.42%) |
Aug 14, 2017 | 33.52 | 33.83 | 33.36 | 33.78 | 754,403 | +0.69(+2.09%) |
Aug 11, 2017 | 33.20 | 33.52 | 32.93 | 33.08 | 768,580 | -0.24(-0.71%) |
Aug 10, 2017 | 33.83 | 33.93 | 33.30 | 33.32 | 859,617 | -0.77(-2.26%) |
Aug 09, 2017 | 34.12 | 34.36 | 33.97 | 34.09 | 824,855 | -0.43(-1.25%) |
Aug 08, 2017 | 34.33 | 34.93 | 34.27 | 34.52 | 664,678 | +0.17(+0.50%) |
Aug 07, 2017 | 34.21 | 34.61 | 34.07 | 34.35 | 1,159,415 | +0.16(+0.46%) |
Aug 04, 2017 | 34.31 | 34.59 | 34.10 | 34.19 | 1,740,773 | +0.13(+0.39%) |
Aug 03, 2017 | 34.46 | 34.60 | 33.96 | 34.06 | 1,592,948 | -0.43(-1.25%) |
Aug 02, 2017 | 34.39 | 34.57 | 34.15 | 34.49 | 1,420,756 | +0.11(+0.32%) |
Aug 01, 2017 | 34.44 | 34.44 | 34.10 | 34.38 | 979,104 | +0.21(+0.62%) |
Jul 31, 2017 | 34.02 | 34.35 | 33.94 | 34.17 | 757,443 | +0.31(+0.93%) |
Jul 28, 2017 | 34.14 | 34.16 | 33.70 | 33.85 | 1,176,246 | -0.32(-0.94%) |
Jul 27, 2017 | 34.21 | 34.47 | 34.02 | 34.18 | 851,196 | +0.02(+0.07%) |
Jul 26, 2017 | 34.89 | 34.89 | 34.07 | 34.15 | 1,606,865 | -0.74(-2.12%) |
Jul 25, 2017 | 35.21 | 35.21 | 34.73 | 34.89 | 1,601,479 | +0.37(+1.07%) |
Jul 24, 2017 | 34.15 | 34.56 | 34.15 | 34.52 | 1,134,738 | +0.38(+1.10%) |
Jul 21, 2017 | 34.36 | 34.51 | 34.00 | 34.14 | 880,035 | -0.29(-0.84%) |
Jul 20, 2017 | 34.77 | 34.80 | 34.35 | 34.44 | 1,006,934 | -0.15(-0.43%) |
Jul 19, 2017 | 35.21 | 35.28 | 34.58 | 34.58 | 1,778,604 | -0.44(-1.26%) |
Jul 18, 2017 | 34.66 | 35.27 | 34.45 | 35.02 | 1,840,013 | -0.24(-0.69%) |
Jul 17, 2017 | 34.95 | 35.46 | 34.74 | 35.27 | 1,621,884 | +0.33(+0.94%) |
Jul 14, 2017 | 34.48 | 35.13 | 34.43 | 34.94 | 630,895 | -0.17(-0.47%) |
Jul 13, 2017 | 35.29 | 35.40 | 34.94 | 35.10 | 1,065,501 | -0.09(-0.25%) |
Jul 12, 2017 | 35.04 | 35.40 | 34.95 | 35.19 | 793,017 | -0.05(-0.16%) |
Jul 11, 2017 | 35.32 | 35.43 | 35.02 | 35.24 | 848,475 | -0.07(-0.20%) |
Jul 10, 2017 | 35.13 | 35.46 | 35.06 | 35.32 | 864,355 | -0.05(-0.13%) |
Jul 07, 2017 | 35.28 | 35.50 | 34.92 | 35.36 | 583,111 | +0.25(+0.72%) |
Jul 06, 2017 | 35.46 | 35.61 | 35.06 | 35.11 | 853,048 | -0.26(-0.73%) |
Jul 05, 2017 | 35.59 | 35.64 | 35.03 | 35.37 | 847,659 | +0.01(+0.02%) |