Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.05 | 35.26 | 34.93 | 35.20 | 101,009 | +0.40(+1.14%) |
Sep 28, 2017 | 34.81 | 34.88 | 34.63 | 34.81 | 169,938 | -0.10(-0.27%) |
Sep 27, 2017 | 34.86 | 35.00 | 34.72 | 34.90 | 139,233 | +0.16(+0.45%) |
Sep 26, 2017 | 34.88 | 35.16 | 34.66 | 34.75 | 391,589 | -0.04(-0.11%) |
Sep 25, 2017 | 35.70 | 35.70 | 34.57 | 34.79 | 239,391 | -1.16(-3.23%) |
Sep 22, 2017 | 35.86 | 35.97 | 35.74 | 35.95 | 61,648 | -0.06(-0.15%) |
Sep 21, 2017 | 36.28 | 36.28 | 35.66 | 36.00 | 94,717 | -0.26(-0.73%) |
Sep 20, 2017 | 36.56 | 36.69 | 35.92 | 36.27 | 103,174 | -0.20(-0.56%) |
Sep 19, 2017 | 36.62 | 36.62 | 36.32 | 36.47 | 121,983 | -0.11(-0.29%) |
Sep 18, 2017 | 36.55 | 36.72 | 36.44 | 36.58 | 137,000 | +0.26(+0.72%) |
Sep 15, 2017 | 36.37 | 36.47 | 36.18 | 36.32 | 77,411 | +0.05(+0.13%) |
Sep 14, 2017 | 36.04 | 36.41 | 36.04 | 36.27 | 104,985 | +0.15(+0.40%) |
Sep 13, 2017 | 35.94 | 36.22 | 35.94 | 36.12 | 163,348 | +0.12(+0.33%) |
Sep 12, 2017 | 35.83 | 36.09 | 35.75 | 36.01 | 89,629 | +0.30(+0.84%) |
Sep 11, 2017 | 35.32 | 35.73 | 35.32 | 35.71 | 124,461 | +0.86(+2.47%) |
Sep 08, 2017 | 35.13 | 35.23 | 34.84 | 34.84 | 94,696 | -0.37(-1.05%) |
Sep 07, 2017 | 34.83 | 35.21 | 34.77 | 35.21 | 90,177 | +0.49(+1.42%) |
Sep 06, 2017 | 34.74 | 34.85 | 34.50 | 34.72 | 67,381 | +0.19(+0.56%) |
Sep 05, 2017 | 34.59 | 34.77 | 34.21 | 34.52 | 140,520 | -0.25(-0.72%) |
Sep 01, 2017 | 34.61 | 34.85 | 34.40 | 34.78 | 94,937 | +0.35(+1.01%) |
Aug 31, 2017 | 34.24 | 34.52 | 34.17 | 34.43 | 160,635 | +0.28(+0.82%) |
Aug 30, 2017 | 33.77 | 34.17 | 33.65 | 34.15 | 107,545 | +0.49(+1.47%) |
Aug 29, 2017 | 33.12 | 33.72 | 32.99 | 33.65 | 111,464 | -0.07(-0.20%) |
Aug 28, 2017 | 34.21 | 34.21 | 33.54 | 33.72 | 232,512 | -0.59(-1.72%) |
Aug 25, 2017 | 34.78 | 34.78 | 34.23 | 34.31 | 169,270 | -0.19(-0.56%) |
Aug 24, 2017 | 34.74 | 34.74 | 34.34 | 34.51 | 154,226 | -0.01(-0.03%) |
Aug 23, 2017 | 34.20 | 34.56 | 34.14 | 34.52 | 116,227 | +0.25(+0.73%) |
Aug 22, 2017 | 34.20 | 34.27 | 33.99 | 34.26 | 109,711 | +0.04(+0.11%) |
Aug 21, 2017 | 33.92 | 34.23 | 33.85 | 34.22 | 94,864 | +0.48(+1.44%) |
Aug 18, 2017 | 33.74 | 33.88 | 33.40 | 33.74 | 92,510 | +0.22(+0.66%) |
Aug 17, 2017 | 33.98 | 34.13 | 33.51 | 33.52 | 103,368 | -0.56(-1.65%) |
Aug 16, 2017 | 33.97 | 34.21 | 33.97 | 34.08 | 115,335 | +0.45(+1.32%) |
Aug 15, 2017 | 33.73 | 33.74 | 33.46 | 33.63 | 75,320 | -0.11(-0.32%) |
Aug 14, 2017 | 33.76 | 33.85 | 33.59 | 33.74 | 102,290 | +0.51(+1.54%) |
Aug 11, 2017 | 32.98 | 33.37 | 32.72 | 33.23 | 157,924 | -0.04(-0.12%) |
Aug 10, 2017 | 34.38 | 34.38 | 33.22 | 33.27 | 198,450 | -1.35(-3.89%) |
Aug 09, 2017 | 34.21 | 34.61 | 34.04 | 34.61 | 93,114 | +0.05(+0.14%) |
Aug 08, 2017 | 34.64 | 34.82 | 34.51 | 34.56 | 226,043 | +0.13(+0.37%) |
Aug 07, 2017 | 33.91 | 34.45 | 33.91 | 34.44 | 214,044 | +0.75(+2.21%) |
Aug 04, 2017 | 33.65 | 33.74 | 33.59 | 33.69 | 75,713 | +0.05(+0.14%) |
Aug 03, 2017 | 33.46 | 33.71 | 33.26 | 33.64 | 98,003 | +0.08(+0.23%) |
Aug 02, 2017 | 34.10 | 34.10 | 33.18 | 33.57 | 231,281 | -0.53(-1.56%) |
Aug 01, 2017 | 34.22 | 34.22 | 33.95 | 34.10 | 342,695 | +0.06(+0.17%) |
Jul 31, 2017 | 34.09 | 34.30 | 33.91 | 34.04 | 182,185 | +0.15(+0.43%) |
Jul 28, 2017 | 33.48 | 33.99 | 33.30 | 33.90 | 97,737 | +0.31(+0.92%) |
Jul 27, 2017 | 34.14 | 34.27 | 33.07 | 33.59 | 242,455 | -0.29(-0.86%) |
Jul 26, 2017 | 33.52 | 33.89 | 33.46 | 33.88 | 139,623 | +0.38(+1.13%) |
Jul 25, 2017 | 33.47 | 33.56 | 33.30 | 33.50 | 131,236 | +0.03(+0.09%) |
Jul 24, 2017 | 33.22 | 33.50 | 33.22 | 33.47 | 93,353 | +0.28(+0.85%) |
Jul 21, 2017 | 33.19 | 33.21 | 33.02 | 33.19 | 87,814 | +0.02(+0.06%) |
Jul 20, 2017 | 33.29 | 33.33 | 33.07 | 33.17 | 118,172 | +0.02(+0.06%) |
Jul 19, 2017 | 33.36 | 33.47 | 33.08 | 33.15 | 218,072 | +0.34(+1.03%) |
Jul 18, 2017 | 32.44 | 32.83 | 32.30 | 32.81 | 140,775 | +0.39(+1.19%) |
Jul 17, 2017 | 32.67 | 32.71 | 32.31 | 32.42 | 239,425 | -0.25(-0.77%) |
Jul 14, 2017 | 32.39 | 32.70 | 32.39 | 32.67 | 151,353 | +0.47(+1.47%) |
Jul 13, 2017 | 32.21 | 32.37 | 32.10 | 32.20 | 178,467 | +0.28(+0.87%) |
Jul 12, 2017 | 31.63 | 31.95 | 31.63 | 31.92 | 125,559 | +0.68(+2.18%) |
Jul 11, 2017 | 31.09 | 31.27 | 30.99 | 31.24 | 75,153 | +0.30(+0.97%) |
Jul 10, 2017 | 30.87 | 31.02 | 30.68 | 30.94 | 176,092 | +0.26(+0.85%) |
Jul 07, 2017 | 30.59 | 30.71 | 30.54 | 30.68 | 150,372 | +0.22(+0.73%) |
Jul 06, 2017 | 30.55 | 30.61 | 30.40 | 30.46 | 150,836 | -0.24(-0.79%) |
Jul 05, 2017 | 30.78 | 30.78 | 30.43 | 30.70 | 172,661 | +0.03(+0.09%) |