Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.88 | 38.31 | 37.81 | 37.95 | 955,928 | +0.08(+0.20%) |
Sep 28, 2017 | 37.58 | 37.91 | 37.51 | 37.88 | 915,557 | +0.10(+0.27%) |
Sep 27, 2017 | 37.44 | 37.85 | 37.00 | 37.78 | 1,101,244 | +0.47(+1.25%) |
Sep 26, 2017 | 37.68 | 37.75 | 37.28 | 37.31 | 621,662 | -0.24(-0.63%) |
Sep 25, 2017 | 37.53 | 37.61 | 37.37 | 37.55 | 690,678 | -0.01(-0.03%) |
Sep 22, 2017 | 37.38 | 37.70 | 37.38 | 37.56 | 788,666 | +0.07(+0.19%) |
Sep 21, 2017 | 37.65 | 37.74 | 37.41 | 37.49 | 581,953 | -0.14(-0.38%) |
Sep 20, 2017 | 37.43 | 37.67 | 37.26 | 37.63 | 709,968 | +0.24(+0.63%) |
Sep 19, 2017 | 37.05 | 37.64 | 36.87 | 37.39 | 866,749 | +0.37(+1.01%) |
Sep 18, 2017 | 36.86 | 37.32 | 36.76 | 37.02 | 712,382 | +0.22(+0.61%) |
Sep 15, 2017 | 36.25 | 37.25 | 36.10 | 36.79 | 1,875,653 | +0.44(+1.20%) |
Sep 14, 2017 | 35.94 | 36.37 | 35.83 | 36.36 | 675,860 | +0.38(+1.07%) |
Sep 13, 2017 | 35.95 | 36.09 | 35.64 | 35.98 | 442,988 | +0.00(+0.01%) |
Sep 12, 2017 | 35.90 | 36.22 | 35.79 | 35.97 | 504,140 | +0.20(+0.55%) |
Sep 11, 2017 | 35.74 | 36.20 | 35.67 | 35.78 | 692,911 | +0.29(+0.83%) |
Sep 08, 2017 | 35.30 | 35.67 | 35.17 | 35.48 | 798,915 | +0.08(+0.22%) |
Sep 07, 2017 | 35.17 | 35.54 | 34.64 | 35.40 | 568,588 | +0.34(+0.96%) |
Sep 06, 2017 | 35.28 | 35.45 | 34.82 | 35.07 | 411,993 | -0.06(-0.17%) |
Sep 05, 2017 | 35.79 | 36.07 | 34.97 | 35.13 | 474,941 | -0.68(-1.89%) |
Sep 01, 2017 | 35.52 | 35.98 | 35.52 | 35.80 | 643,060 | +0.36(+1.01%) |
Aug 31, 2017 | 35.06 | 35.47 | 34.92 | 35.44 | 688,599 | +0.57(+1.63%) |
Aug 30, 2017 | 34.64 | 35.00 | 34.51 | 34.88 | 752,978 | +0.16(+0.47%) |
Aug 29, 2017 | 34.86 | 35.01 | 34.42 | 34.71 | 586,994 | -0.35(-0.99%) |
Aug 28, 2017 | 34.90 | 35.11 | 34.76 | 35.06 | 545,525 | +0.26(+0.74%) |
Aug 25, 2017 | 34.67 | 35.04 | 34.54 | 34.80 | 441,502 | +0.33(+0.96%) |
Aug 24, 2017 | 34.61 | 34.70 | 34.38 | 34.47 | 703,903 | +0.04(+0.12%) |
Aug 23, 2017 | 34.76 | 34.82 | 34.41 | 34.43 | 614,717 | -0.54(-1.55%) |
Aug 22, 2017 | 34.72 | 35.00 | 34.58 | 34.97 | 722,016 | +0.31(+0.89%) |
Aug 21, 2017 | 34.52 | 34.67 | 34.36 | 34.67 | 542,836 | +0.18(+0.53%) |
Aug 18, 2017 | 34.72 | 34.97 | 34.37 | 34.48 | 531,127 | -0.31(-0.90%) |
Aug 17, 2017 | 35.37 | 35.45 | 34.76 | 34.79 | 608,929 | -0.67(-1.89%) |
Aug 16, 2017 | 35.24 | 35.59 | 35.19 | 35.47 | 660,084 | +0.17(+0.49%) |
Aug 15, 2017 | 35.16 | 35.32 | 34.95 | 35.29 | 595,940 | +0.25(+0.73%) |
Aug 14, 2017 | 34.84 | 35.41 | 34.84 | 35.04 | 800,818 | +0.47(+1.36%) |
Aug 11, 2017 | 34.14 | 34.71 | 33.67 | 34.57 | 634,257 | +0.06(+0.17%) |
Aug 10, 2017 | 34.88 | 34.91 | 34.33 | 34.51 | 797,859 | -0.55(-1.57%) |
Aug 09, 2017 | 35.46 | 35.59 | 35.04 | 35.06 | 750,104 | -0.50(-1.40%) |
Aug 08, 2017 | 35.44 | 35.58 | 35.18 | 35.56 | 722,423 | +0.12(+0.33%) |
Aug 07, 2017 | 35.17 | 35.54 | 35.07 | 35.44 | 823,735 | +0.26(+0.74%) |
Aug 04, 2017 | 35.00 | 35.22 | 34.70 | 35.18 | 696,202 | +0.32(+0.91%) |
Aug 03, 2017 | 34.90 | 35.09 | 34.75 | 34.86 | 718,372 | -0.03(-0.10%) |
Aug 02, 2017 | 34.92 | 35.11 | 34.45 | 34.90 | 987,262 | -0.14(-0.40%) |
Aug 01, 2017 | 35.68 | 35.83 | 34.96 | 35.04 | 1,934,355 | -0.57(-1.59%) |
Jul 31, 2017 | 35.06 | 35.64 | 34.92 | 35.61 | 1,530,385 | +0.72(+2.08%) |
Jul 28, 2017 | 35.29 | 35.29 | 34.69 | 34.88 | 1,930,953 | -0.52(-1.48%) |
Jul 27, 2017 | 34.41 | 35.66 | 34.06 | 35.41 | 4,001,252 | +2.91(+8.95%) |
Jul 26, 2017 | 33.07 | 33.10 | 32.12 | 32.50 | 2,007,331 | -0.57(-1.73%) |
Jul 25, 2017 | 33.24 | 33.24 | 32.95 | 33.07 | 1,561,305 | +0.02(+0.07%) |
Jul 24, 2017 | 33.12 | 33.31 | 32.91 | 33.05 | 540,454 | -0.08(-0.23%) |
Jul 21, 2017 | 33.20 | 33.35 | 33.00 | 33.12 | 713,034 | -0.25(-0.76%) |
Jul 20, 2017 | 33.74 | 33.74 | 33.29 | 33.38 | 510,873 | -0.25(-0.76%) |
Jul 19, 2017 | 33.25 | 33.71 | 33.03 | 33.63 | 810,976 | +0.48(+1.45%) |
Jul 18, 2017 | 33.16 | 33.47 | 33.03 | 33.15 | 1,107,618 | -0.01(-0.03%) |
Jul 17, 2017 | 33.07 | 33.37 | 32.97 | 33.16 | 619,612 | -0.01(-0.02%) |
Jul 14, 2017 | 33.24 | 33.47 | 33.09 | 33.16 | 1,033,955 | -0.05(-0.15%) |
Jul 13, 2017 | 33.55 | 33.55 | 33.09 | 33.21 | 482,387 | -0.36(-1.08%) |
Jul 12, 2017 | 33.61 | 33.85 | 33.39 | 33.58 | 634,667 | +0.19(+0.56%) |
Jul 11, 2017 | 33.08 | 33.44 | 33.01 | 33.39 | 843,035 | +0.13(+0.39%) |
Jul 10, 2017 | 33.06 | 33.48 | 32.96 | 33.26 | 923,696 | +0.08(+0.23%) |
Jul 07, 2017 | 33.12 | 33.42 | 32.96 | 33.18 | 806,889 | +0.07(+0.20%) |
Jul 06, 2017 | 33.26 | 33.49 | 33.02 | 33.12 | 1,836,651 | -0.31(-0.93%) |
Jul 05, 2017 | 33.40 | 33.66 | 33.31 | 33.43 | 931,951 | -0.08(-0.25%) |