Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.46 | 36.69 | 36.32 | 36.62 | 620,356 | +0.61(+1.69%) |
Sep 28, 2017 | 35.81 | 36.03 | 35.71 | 36.02 | 591,475 | +0.33(+0.94%) |
Sep 27, 2017 | 35.72 | 35.93 | 35.57 | 35.68 | 867,495 | +0.03(+0.08%) |
Sep 26, 2017 | 35.95 | 35.98 | 35.60 | 35.65 | 976,172 | -0.50(-1.38%) |
Sep 25, 2017 | 36.56 | 36.56 | 36.13 | 36.15 | 1,409,511 | -0.52(-1.41%) |
Sep 22, 2017 | 36.55 | 36.72 | 36.36 | 36.67 | 748,517 | +0.04(+0.11%) |
Sep 21, 2017 | 36.70 | 36.76 | 36.62 | 36.63 | 564,018 | -0.29(-0.79%) |
Sep 20, 2017 | 37.08 | 37.14 | 36.75 | 36.92 | 705,099 | +0.10(+0.27%) |
Sep 19, 2017 | 37.29 | 37.34 | 36.58 | 36.83 | 1,683,464 | -0.71(-1.90%) |
Sep 18, 2017 | 37.81 | 37.90 | 37.46 | 37.54 | 715,099 | -0.26(-0.70%) |
Sep 15, 2017 | 37.60 | 37.82 | 37.51 | 37.80 | 570,872 | +0.29(+0.78%) |
Sep 14, 2017 | 37.47 | 37.60 | 37.32 | 37.51 | 1,170,533 | -1.35(-3.47%) |
Sep 13, 2017 | 38.99 | 39.00 | 38.78 | 38.86 | 336,397 | -0.43(-1.10%) |
Sep 12, 2017 | 39.46 | 39.46 | 39.15 | 39.29 | 510,550 | -0.17(-0.42%) |
Sep 11, 2017 | 39.15 | 39.59 | 39.15 | 39.46 | 1,360,244 | +0.41(+1.05%) |
Sep 08, 2017 | 38.90 | 39.05 | 38.90 | 39.05 | 592,400 | +0.49(+1.27%) |
Sep 07, 2017 | 38.52 | 38.68 | 38.48 | 38.56 | 379,903 | +0.10(+0.25%) |
Sep 06, 2017 | 38.54 | 38.59 | 38.39 | 38.46 | 281,531 | +0.00(+0.00%) |
Sep 05, 2017 | 38.71 | 38.71 | 38.15 | 38.46 | 567,513 | -0.38(-0.98%) |
Sep 01, 2017 | 38.95 | 38.95 | 38.71 | 38.84 | 403,823 | +0.09(+0.23%) |
Aug 31, 2017 | 38.58 | 38.80 | 38.56 | 38.75 | 479,067 | +0.42(+1.10%) |
Aug 30, 2017 | 38.16 | 38.37 | 38.13 | 38.33 | 532,443 | +0.55(+1.45%) |
Aug 29, 2017 | 37.67 | 37.85 | 37.66 | 37.78 | 346,263 | +0.16(+0.42%) |
Aug 28, 2017 | 37.72 | 37.75 | 37.59 | 37.63 | 192,501 | -0.02(-0.05%) |
Aug 25, 2017 | 37.57 | 37.84 | 37.50 | 37.65 | 1,090,073 | +0.30(+0.81%) |
Aug 24, 2017 | 37.95 | 37.57 | 37.29 | 37.34 | 1,406,860 | -0.61(-1.60%) |
Aug 23, 2017 | 37.91 | 38.04 | 37.89 | 37.95 | 320,547 | +0.10(+0.26%) |
Aug 22, 2017 | 37.64 | 37.87 | 37.58 | 37.85 | 503,508 | +0.21(+0.55%) |
Aug 21, 2017 | 37.64 | 37.76 | 37.50 | 37.65 | 607,946 | -0.26(-0.70%) |
Aug 18, 2017 | 37.98 | 38.07 | 37.75 | 37.91 | 516,220 | -0.22(-0.59%) |
Aug 17, 2017 | 38.47 | 38.58 | 38.13 | 38.14 | 673,805 | -0.38(-0.99%) |
Aug 16, 2017 | 38.27 | 38.56 | 38.26 | 38.52 | 479,851 | +0.46(+1.21%) |
Aug 15, 2017 | 38.23 | 38.25 | 38.03 | 38.06 | 525,569 | -0.22(-0.59%) |
Aug 14, 2017 | 38.23 | 38.36 | 38.14 | 38.28 | 447,798 | +0.15(+0.38%) |
Aug 11, 2017 | 37.98 | 38.26 | 37.91 | 38.14 | 481,866 | +0.12(+0.31%) |
Aug 10, 2017 | 38.67 | 38.67 | 37.97 | 38.02 | 1,023,512 | -1.11(-2.85%) |
Aug 09, 2017 | 39.33 | 39.33 | 38.96 | 39.13 | 946,228 | -0.53(-1.33%) |
Aug 08, 2017 | 39.46 | 39.78 | 39.44 | 39.66 | 814,898 | +0.56(+1.43%) |
Aug 07, 2017 | 39.01 | 39.16 | 39.00 | 39.10 | 815,866 | -0.34(-0.87%) |
Aug 04, 2017 | 39.47 | 39.53 | 39.31 | 39.45 | 558,865 | +0.14(+0.35%) |
Aug 03, 2017 | 39.06 | 39.33 | 38.88 | 39.31 | 689,147 | +0.38(+0.98%) |
Aug 02, 2017 | 39.27 | 39.31 | 38.84 | 38.93 | 1,118,779 | -0.88(-2.21%) |
Aug 01, 2017 | 40.57 | 40.71 | 39.41 | 39.81 | 1,137,980 | -0.35(-0.88%) |
Jul 31, 2017 | 40.22 | 40.41 | 40.09 | 40.16 | 591,616 | +0.10(+0.24%) |
Jul 28, 2017 | 40.07 | 40.08 | 39.88 | 40.06 | 596,626 | -0.31(-0.77%) |
Jul 27, 2017 | 40.26 | 40.73 | 40.22 | 40.38 | 1,488,773 | +0.48(+1.20%) |
Jul 26, 2017 | 39.70 | 39.90 | 39.60 | 39.90 | 505,534 | +0.61(+1.54%) |
Jul 25, 2017 | 39.43 | 39.46 | 39.16 | 39.29 | 849,364 | -0.42(-1.06%) |
Jul 24, 2017 | 39.55 | 39.74 | 39.41 | 39.71 | 783,749 | -0.20(-0.49%) |
Jul 21, 2017 | 39.73 | 39.92 | 39.70 | 39.91 | 625,035 | +0.18(+0.44%) |
Jul 20, 2017 | 39.85 | 39.61 | 39.73 | 812,420 | +0.07(+0.17%) | |
Jul 19, 2017 | 39.42 | 39.79 | 39.34 | 39.66 | 1,179,568 | +0.19(+0.47%) |
Jul 18, 2017 | 39.21 | 39.51 | 39.21 | 39.48 | 484,930 | +0.23(+0.60%) |
Jul 17, 2017 | 39.32 | 39.50 | 39.20 | 39.24 | 548,070 | -0.09(-0.22%) |
Jul 14, 2017 | 39.10 | 39.33 | 39.03 | 39.33 | 541,391 | +0.41(+1.06%) |
Jul 13, 2017 | 38.80 | 38.97 | 38.64 | 38.92 | 535,597 | +0.07(+0.18%) |
Jul 12, 2017 | 38.70 | 38.92 | 38.62 | 38.85 | 1,021,830 | +0.86(+2.27%) |
Jul 11, 2017 | 37.79 | 38.02 | 37.66 | 37.99 | 1,319,994 | +0.68(+1.83%) |
Jul 10, 2017 | 36.99 | 37.32 | 36.98 | 37.31 | 822,757 | +0.35(+0.95%) |
Jul 07, 2017 | 36.76 | 37.02 | 36.49 | 36.95 | 1,167,275 | +0.24(+0.67%) |
Jul 06, 2017 | 36.76 | 36.82 | 36.60 | 36.71 | 661,433 | -0.38(-1.03%) |
Jul 05, 2017 | 36.87 | 37.11 | 36.80 | 37.09 | 1,044,397 | -0.25(-0.68%) |