Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.57 | 33.71 | 32.72 | 33.25 | 1,746,413 | -0.42(-1.26%) |
Sep 28, 2017 | 33.13 | 33.68 | 32.84 | 33.68 | 2,077,637 | +0.55(+1.68%) |
Sep 27, 2017 | 35.11 | 35.11 | 33.06 | 33.12 | 2,409,785 | -1.59(-4.57%) |
Sep 26, 2017 | 35.51 | 35.66 | 34.65 | 34.71 | 1,776,045 | -1.57(-4.32%) |
Sep 25, 2017 | 36.54 | 36.70 | 36.19 | 36.27 | 677,552 | -0.33(-0.89%) |
Sep 22, 2017 | 36.39 | 36.68 | 36.26 | 36.60 | 630,656 | +0.19(+0.53%) |
Sep 21, 2017 | 37.09 | 37.35 | 36.41 | 36.41 | 608,111 | -0.82(-2.20%) |
Sep 20, 2017 | 36.42 | 37.45 | 36.34 | 37.23 | 770,546 | +0.75(+2.05%) |
Sep 19, 2017 | 36.56 | 36.79 | 36.42 | 36.48 | 829,091 | -0.01(-0.02%) |
Sep 18, 2017 | 37.65 | 37.73 | 36.40 | 36.49 | 1,173,804 | -1.15(-3.07%) |
Sep 15, 2017 | 37.16 | 37.76 | 37.16 | 37.64 | 1,239,900 | +0.54(+1.45%) |
Sep 14, 2017 | 37.12 | 37.23 | 36.97 | 37.10 | 621,461 | -0.03(-0.07%) |
Sep 13, 2017 | 37.37 | 37.38 | 36.90 | 37.13 | 625,273 | -0.36(-0.96%) |
Sep 12, 2017 | 37.00 | 37.54 | 36.98 | 37.49 | 717,147 | +0.57(+1.55%) |
Sep 11, 2017 | 36.48 | 37.08 | 36.41 | 36.92 | 1,135,207 | +1.05(+2.92%) |
Sep 08, 2017 | 35.04 | 35.93 | 34.94 | 35.87 | 892,458 | +0.78(+2.21%) |
Sep 07, 2017 | 35.46 | 35.48 | 34.67 | 35.09 | 957,586 | -0.46(-1.29%) |
Sep 06, 2017 | 35.52 | 35.87 | 35.29 | 35.55 | 746,239 | +0.15(+0.42%) |
Sep 05, 2017 | 37.22 | 37.31 | 35.30 | 35.40 | 1,024,273 | -2.03(-5.44%) |
Sep 01, 2017 | 37.60 | 37.77 | 37.44 | 37.44 | 505,643 | -0.04(-0.09%) |
Aug 31, 2017 | 37.47 | 37.66 | 37.23 | 37.47 | 589,549 | +0.12(+0.33%) |
Aug 30, 2017 | 36.96 | 37.45 | 36.96 | 37.35 | 451,596 | +0.38(+1.02%) |
Aug 29, 2017 | 36.50 | 37.01 | 36.25 | 36.97 | 630,891 | +0.18(+0.50%) |
Aug 28, 2017 | 37.48 | 37.48 | 36.64 | 36.79 | 628,859 | -0.74(-1.97%) |
Aug 25, 2017 | 37.67 | 37.82 | 37.51 | 37.53 | 402,048 | -0.11(-0.30%) |
Aug 24, 2017 | 37.96 | 37.96 | 37.49 | 37.64 | 523,489 | -0.23(-0.60%) |
Aug 23, 2017 | 37.70 | 38.12 | 37.68 | 37.87 | 811,122 | -0.10(-0.26%) |
Aug 22, 2017 | 37.33 | 38.02 | 37.33 | 37.97 | 709,974 | +0.72(+1.94%) |
Aug 21, 2017 | 37.58 | 37.65 | 37.12 | 37.24 | 537,931 | -0.34(-0.91%) |
Aug 18, 2017 | 37.72 | 37.80 | 37.44 | 37.59 | 622,463 | -0.13(-0.35%) |
Aug 17, 2017 | 38.12 | 38.30 | 37.71 | 37.72 | 559,800 | -0.39(-1.02%) |
Aug 16, 2017 | 38.47 | 38.47 | 38.01 | 38.11 | 644,802 | -0.16(-0.41%) |
Aug 15, 2017 | 38.86 | 38.89 | 38.26 | 38.27 | 512,618 | -0.51(-1.32%) |
Aug 14, 2017 | 38.67 | 38.84 | 38.49 | 38.78 | 817,917 | +0.52(+1.36%) |
Aug 11, 2017 | 37.96 | 38.32 | 37.82 | 38.25 | 759,590 | +0.09(+0.23%) |
Aug 10, 2017 | 38.54 | 39.00 | 38.13 | 38.17 | 694,087 | -0.50(-1.29%) |
Aug 09, 2017 | 38.62 | 38.72 | 38.47 | 38.67 | 690,710 | -0.17(-0.43%) |
Aug 08, 2017 | 38.87 | 39.33 | 38.73 | 38.83 | 716,457 | -0.01(-0.02%) |
Aug 07, 2017 | 38.94 | 39.15 | 38.80 | 38.84 | 875,815 | -0.10(-0.25%) |
Aug 04, 2017 | 39.43 | 38.90 | 38.94 | 904,768 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.77 | 40.15 | 39.17 | 39.43 | 858,165 | -0.17(-0.42%) |
Aug 02, 2017 | 39.62 | 40.00 | 39.51 | 39.60 | 752,573 | -0.02(-0.04%) |
Aug 01, 2017 | 39.89 | 39.94 | 39.53 | 39.62 | 1,022,845 | +0.10(+0.24%) |
Jul 31, 2017 | 39.30 | 39.57 | 39.30 | 39.52 | 457,372 | +0.30(+0.76%) |
Jul 28, 2017 | 39.12 | 39.26 | 38.83 | 39.22 | 386,108 | +0.15(+0.38%) |
Jul 27, 2017 | 39.22 | 39.30 | 38.97 | 39.07 | 697,502 | -0.12(-0.31%) |
Jul 26, 2017 | 39.89 | 39.92 | 39.19 | 39.19 | 619,133 | -0.65(-1.63%) |
Jul 25, 2017 | 39.93 | 40.03 | 39.65 | 39.84 | 514,045 | +0.18(+0.44%) |
Jul 24, 2017 | 39.61 | 39.84 | 39.57 | 39.67 | 649,639 | +0.08(+0.20%) |
Jul 21, 2017 | 39.09 | 39.59 | 39.09 | 39.59 | 528,140 | +0.30(+0.76%) |
Jul 20, 2017 | 39.18 | 39.56 | 39.02 | 39.29 | 1,379,198 | +0.14(+0.36%) |
Jul 19, 2017 | 39.22 | 39.54 | 39.07 | 39.15 | 1,241,212 | -0.07(-0.18%) |
Jul 18, 2017 | 39.20 | 39.39 | 39.05 | 39.22 | 712,056 | -0.04(-0.09%) |
Jul 17, 2017 | 39.07 | 39.48 | 38.80 | 39.26 | 820,700 | +0.26(+0.68%) |
Jul 14, 2017 | 38.54 | 39.11 | 38.27 | 38.99 | 601,971 | +0.33(+0.86%) |
Jul 13, 2017 | 38.81 | 39.07 | 38.62 | 38.66 | 777,531 | -0.04(-0.11%) |
Jul 12, 2017 | 37.96 | 38.72 | 37.90 | 38.70 | 925,182 | +0.88(+2.32%) |
Jul 11, 2017 | 38.18 | 38.21 | 37.65 | 37.82 | 942,652 | -0.26(-0.69%) |
Jul 10, 2017 | 37.65 | 38.23 | 37.47 | 38.09 | 842,927 | +0.50(+1.33%) |
Jul 07, 2017 | 37.69 | 37.76 | 37.53 | 37.59 | 621,182 | -0.10(-0.26%) |
Jul 06, 2017 | 37.47 | 37.91 | 37.40 | 37.68 | 847,947 | +0.20(+0.54%) |
Jul 05, 2017 | 37.47 | 37.75 | 37.10 | 37.48 | 1,407,280 | +0.06(+0.16%) |