Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.05 | 39.05 | 38.54 | 38.72 | 648,467 | -0.25(-0.63%) |
Sep 28, 2017 | 38.37 | 38.99 | 38.18 | 38.97 | 615,227 | +0.69(+1.80%) |
Sep 27, 2017 | 38.08 | 38.33 | 37.66 | 38.28 | 599,080 | +0.42(+1.10%) |
Sep 26, 2017 | 37.71 | 38.06 | 37.52 | 37.86 | 407,709 | +0.26(+0.68%) |
Sep 25, 2017 | 37.88 | 38.06 | 37.43 | 37.61 | 457,902 | -0.43(-1.14%) |
Sep 22, 2017 | 37.81 | 38.29 | 37.32 | 38.04 | 720,761 | +0.50(+1.34%) |
Sep 21, 2017 | 37.92 | 37.93 | 37.48 | 37.54 | 341,043 | -0.41(-1.07%) |
Sep 20, 2017 | 37.89 | 38.00 | 37.76 | 37.94 | 300,961 | +0.13(+0.35%) |
Sep 19, 2017 | 38.06 | 38.21 | 37.60 | 37.81 | 572,221 | -0.19(-0.49%) |
Sep 18, 2017 | 37.61 | 38.04 | 37.50 | 38.00 | 616,418 | +0.39(+1.03%) |
Sep 15, 2017 | 37.01 | 37.72 | 36.98 | 37.61 | 1,007,119 | +0.67(+1.82%) |
Sep 14, 2017 | 37.09 | 37.26 | 36.86 | 36.94 | 523,591 | -0.27(-0.74%) |
Sep 13, 2017 | 37.10 | 37.29 | 36.71 | 37.21 | 974,299 | +0.07(+0.19%) |
Sep 12, 2017 | 36.62 | 37.24 | 36.50 | 37.14 | 782,865 | +0.65(+1.77%) |
Sep 11, 2017 | 36.22 | 36.80 | 36.12 | 36.49 | 941,023 | +0.50(+1.40%) |
Sep 08, 2017 | 35.34 | 36.07 | 34.97 | 35.99 | 694,716 | +0.64(+1.80%) |
Sep 07, 2017 | 35.47 | 35.84 | 35.32 | 35.35 | 576,111 | +0.24(+0.68%) |
Sep 06, 2017 | 35.13 | 35.14 | 34.74 | 35.11 | 548,400 | +0.20(+0.58%) |
Sep 05, 2017 | 35.63 | 35.80 | 34.64 | 34.91 | 832,082 | -0.77(-2.16%) |
Sep 01, 2017 | 35.91 | 36.02 | 35.66 | 35.68 | 548,550 | -0.07(-0.20%) |
Aug 31, 2017 | 35.57 | 35.84 | 35.48 | 35.75 | 605,658 | +0.34(+0.95%) |
Aug 30, 2017 | 35.61 | 35.69 | 35.39 | 35.41 | 940,319 | -0.28(-0.79%) |
Aug 29, 2017 | 35.36 | 35.79 | 35.19 | 35.70 | 1,084,187 | -0.03(-0.07%) |
Aug 28, 2017 | 35.35 | 35.73 | 35.18 | 35.72 | 1,296,472 | +0.52(+1.48%) |
Aug 25, 2017 | 34.84 | 35.24 | 34.61 | 35.20 | 431,281 | +0.50(+1.43%) |
Aug 24, 2017 | 34.81 | 34.94 | 34.61 | 34.71 | 384,259 | +0.02(+0.05%) |
Aug 23, 2017 | 34.59 | 34.88 | 34.41 | 34.69 | 794,604 | +0.08(+0.23%) |
Aug 22, 2017 | 35.16 | 35.25 | 34.57 | 34.61 | 558,512 | -0.42(-1.21%) |
Aug 21, 2017 | 35.00 | 35.65 | 34.94 | 35.03 | 1,075,636 | -0.08(-0.23%) |
Aug 18, 2017 | 35.18 | 35.24 | 34.65 | 35.11 | 594,486 | -0.12(-0.35%) |
Aug 17, 2017 | 35.01 | 36.23 | 34.73 | 35.24 | 1,019,737 | +0.07(+0.20%) |
Aug 16, 2017 | 34.66 | 35.29 | 34.66 | 35.17 | 694,099 | +0.47(+1.35%) |
Aug 15, 2017 | 34.35 | 34.72 | 34.12 | 34.70 | 751,324 | +0.60(+1.76%) |
Aug 14, 2017 | 33.87 | 34.32 | 33.76 | 34.10 | 389,475 | +0.42(+1.23%) |
Aug 11, 2017 | 33.22 | 33.86 | 33.02 | 33.68 | 577,373 | +0.29(+0.87%) |
Aug 10, 2017 | 33.47 | 33.79 | 33.34 | 33.39 | 445,839 | -0.24(-0.71%) |
Aug 09, 2017 | 33.73 | 34.15 | 33.47 | 33.63 | 442,097 | -0.27(-0.81%) |
Aug 08, 2017 | 34.13 | 34.57 | 33.85 | 33.90 | 425,526 | -0.29(-0.85%) |
Aug 07, 2017 | 34.04 | 34.58 | 33.87 | 34.19 | 506,671 | +0.26(+0.76%) |
Aug 04, 2017 | 33.55 | 34.02 | 33.38 | 33.94 | 588,669 | +0.53(+1.59%) |
Aug 03, 2017 | 33.67 | 34.00 | 33.31 | 33.41 | 510,507 | -0.24(-0.71%) |
Aug 02, 2017 | 33.84 | 33.93 | 33.40 | 33.65 | 399,725 | -0.19(-0.55%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.73 | 33.83 | 521,107 | -0.70(-2.02%) |
Jul 31, 2017 | 34.71 | 35.26 | 34.44 | 34.53 | 799,639 | -0.24(-0.69%) |
Jul 28, 2017 | 34.73 | 35.69 | 33.42 | 34.77 | 1,014,613 | +0.74(+2.18%) |
Jul 27, 2017 | 34.18 | 34.35 | 33.79 | 34.03 | 604,482 | +0.05(+0.16%) |
Jul 26, 2017 | 34.85 | 34.85 | 33.86 | 33.97 | 381,860 | -0.76(-2.19%) |
Jul 25, 2017 | 34.70 | 35.11 | 34.55 | 34.73 | 489,599 | +0.24(+0.69%) |
Jul 24, 2017 | 34.51 | 34.54 | 34.20 | 34.50 | 581,419 | +0.04(+0.10%) |
Jul 21, 2017 | 34.80 | 34.80 | 34.20 | 34.46 | 489,893 | -0.21(-0.61%) |
Jul 20, 2017 | 34.89 | 34.99 | 34.50 | 34.67 | 838,198 | -0.17(-0.48%) |
Jul 19, 2017 | 34.43 | 34.91 | 34.42 | 34.84 | 346,468 | +0.42(+1.23%) |
Jul 18, 2017 | 34.82 | 34.90 | 34.29 | 34.42 | 495,970 | -0.66(-1.89%) |
Jul 17, 2017 | 34.47 | 35.13 | 34.24 | 35.08 | 628,121 | +0.54(+1.56%) |
Jul 14, 2017 | 34.16 | 34.62 | 34.16 | 34.54 | 500,599 | +0.37(+1.09%) |
Jul 13, 2017 | 33.62 | 34.22 | 33.44 | 34.17 | 563,159 | +0.65(+1.92%) |
Jul 12, 2017 | 33.87 | 34.08 | 33.34 | 33.52 | 415,949 | -0.19(-0.55%) |
Jul 11, 2017 | 33.58 | 33.92 | 33.45 | 33.71 | 652,839 | +0.14(+0.42%) |
Jul 10, 2017 | 32.31 | 33.74 | 32.31 | 33.57 | 570,358 | +1.11(+3.43%) |
Jul 07, 2017 | 32.54 | 32.64 | 32.20 | 32.45 | 451,704 | +0.02(+0.05%) |
Jul 06, 2017 | 33.28 | 32.40 | 32.44 | 834,846 | -1.47(-4.33%) | |
Jul 05, 2017 | 34.09 | 34.20 | 33.70 | 33.90 | 615,739 | -0.28(-0.83%) |