Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.31 | 37.40 | 37.01 | 37.21 | 1,087,862 | -0.22(-0.59%) |
Sep 28, 2017 | 37.40 | 37.52 | 37.00 | 37.44 | 903,889 | +0.01(+0.02%) |
Sep 27, 2017 | 37.76 | 37.96 | 37.16 | 37.43 | 1,281,924 | -0.46(-1.22%) |
Sep 26, 2017 | 37.88 | 38.25 | 37.70 | 37.89 | 622,358 | +0.02(+0.06%) |
Sep 25, 2017 | 37.33 | 37.89 | 37.19 | 37.87 | 872,998 | +0.49(+1.32%) |
Sep 22, 2017 | 37.67 | 38.18 | 37.12 | 37.37 | 1,000,978 | -0.22(-0.59%) |
Sep 21, 2017 | 37.79 | 37.90 | 37.60 | 37.60 | 600,501 | -0.18(-0.48%) |
Sep 20, 2017 | 38.01 | 38.17 | 37.78 | 37.78 | 804,786 | -0.13(-0.36%) |
Sep 19, 2017 | 38.08 | 38.15 | 37.83 | 37.91 | 1,004,252 | -0.14(-0.35%) |
Sep 18, 2017 | 38.35 | 38.44 | 37.98 | 38.05 | 706,211 | -0.29(-0.75%) |
Sep 15, 2017 | 38.62 | 38.75 | 38.28 | 38.33 | 1,102,776 | -0.18(-0.47%) |
Sep 14, 2017 | 38.31 | 38.62 | 38.16 | 38.52 | 1,050,995 | +0.28(+0.73%) |
Sep 13, 2017 | 38.61 | 38.72 | 38.23 | 38.24 | 595,045 | -0.40(-1.02%) |
Sep 12, 2017 | 39.19 | 39.30 | 38.59 | 38.63 | 707,088 | -0.43(-1.09%) |
Sep 11, 2017 | 38.53 | 39.21 | 38.53 | 39.06 | 786,799 | +0.58(+1.50%) |
Sep 08, 2017 | 38.48 | 38.55 | 38.32 | 38.48 | 768,796 | -0.05(-0.12%) |
Sep 07, 2017 | 38.45 | 38.63 | 38.36 | 38.53 | 586,845 | +0.20(+0.52%) |
Sep 06, 2017 | 38.85 | 38.89 | 38.31 | 38.33 | 859,112 | -0.41(-1.06%) |
Sep 05, 2017 | 39.04 | 39.10 | 38.64 | 38.74 | 522,956 | -0.13(-0.35%) |
Sep 01, 2017 | 39.22 | 39.22 | 38.80 | 38.88 | 457,132 | -0.16(-0.40%) |
Aug 31, 2017 | 38.90 | 39.23 | 38.74 | 39.04 | 969,164 | +0.22(+0.57%) |
Aug 30, 2017 | 39.17 | 39.31 | 38.81 | 38.82 | 457,109 | -0.36(-0.93%) |
Aug 29, 2017 | 39.03 | 39.27 | 39.01 | 39.18 | 515,836 | +0.14(+0.36%) |
Aug 28, 2017 | 38.96 | 39.19 | 38.96 | 39.04 | 1,305,314 | +0.02(+0.04%) |
Aug 25, 2017 | 39.16 | 39.27 | 38.93 | 39.02 | 408,889 | -0.06(-0.16%) |
Aug 24, 2017 | 39.01 | 39.15 | 38.86 | 39.08 | 1,189,149 | +0.08(+0.20%) |
Aug 23, 2017 | 38.91 | 39.13 | 38.85 | 39.00 | 1,543,272 | +0.02(+0.06%) |
Aug 22, 2017 | 38.71 | 39.02 | 38.50 | 38.98 | 554,643 | +0.30(+0.78%) |
Aug 21, 2017 | 38.62 | 38.84 | 38.50 | 38.68 | 1,288,433 | +0.06(+0.16%) |
Aug 18, 2017 | 38.42 | 38.89 | 38.30 | 38.62 | 667,428 | +0.24(+0.64%) |
Aug 17, 2017 | 38.75 | 39.04 | 38.37 | 38.37 | 792,740 | -0.35(-0.90%) |
Aug 16, 2017 | 38.10 | 38.80 | 38.10 | 38.72 | 696,202 | +0.61(+1.60%) |
Aug 15, 2017 | 38.06 | 38.32 | 38.06 | 38.11 | 955,517 | -0.06(-0.14%) |
Aug 14, 2017 | 38.02 | 38.34 | 37.95 | 38.17 | 696,051 | +0.33(+0.88%) |
Aug 11, 2017 | 37.88 | 38.03 | 37.73 | 37.84 | 729,019 | -0.22(-0.58%) |
Aug 10, 2017 | 37.88 | 38.22 | 37.84 | 38.06 | 807,064 | +0.13(+0.33%) |
Aug 09, 2017 | 37.92 | 38.03 | 37.76 | 37.93 | 685,466 | +0.00(+0.00%) |
Aug 08, 2017 | 37.95 | 38.16 | 37.76 | 37.93 | 898,545 | +0.00(+0.00%) |
Aug 07, 2017 | 38.27 | 38.44 | 37.93 | 37.93 | 966,810 | -0.38(-0.99%) |
Aug 04, 2017 | 38.03 | 38.39 | 37.93 | 38.31 | 981,213 | +0.25(+0.66%) |
Aug 03, 2017 | 39.19 | 39.21 | 37.91 | 38.06 | 1,262,816 | -2.05(-5.10%) |
Aug 02, 2017 | 40.21 | 40.37 | 39.98 | 40.10 | 693,051 | -0.13(-0.33%) |
Aug 01, 2017 | 40.03 | 40.35 | 39.90 | 40.24 | 720,706 | +0.36(+0.91%) |
Jul 31, 2017 | 39.80 | 40.04 | 39.58 | 39.87 | 928,442 | +0.06(+0.14%) |
Jul 28, 2017 | 39.90 | 40.06 | 39.68 | 39.82 | 502,762 | -0.16(-0.40%) |
Jul 27, 2017 | 40.05 | 40.17 | 39.78 | 39.98 | 570,053 | -0.11(-0.28%) |
Jul 26, 2017 | 40.04 | 40.38 | 39.96 | 40.09 | 452,106 | +0.05(+0.12%) |
Jul 25, 2017 | 39.76 | 40.29 | 39.73 | 40.04 | 1,244,418 | +0.28(+0.70%) |
Jul 24, 2017 | 39.97 | 40.05 | 39.69 | 39.76 | 606,735 | -0.28(-0.71%) |
Jul 21, 2017 | 39.68 | 40.05 | 39.55 | 40.05 | 441,190 | +0.43(+1.08%) |
Jul 20, 2017 | 39.66 | 39.15 | 39.62 | 567,839 | +0.42(+1.07%) | |
Jul 19, 2017 | 38.95 | 39.22 | 38.79 | 39.20 | 1,880,637 | +0.25(+0.65%) |
Jul 18, 2017 | 38.92 | 39.01 | 38.77 | 38.95 | 504,330 | +0.02(+0.06%) |
Jul 17, 2017 | 38.67 | 38.93 | 38.51 | 38.93 | 533,861 | +0.26(+0.67%) |
Jul 14, 2017 | 38.79 | 38.95 | 38.52 | 38.66 | 530,768 | +0.16(+0.41%) |
Jul 13, 2017 | 38.66 | 38.66 | 38.25 | 38.51 | 585,033 | -0.14(-0.37%) |
Jul 12, 2017 | 38.50 | 38.76 | 38.19 | 38.65 | 745,232 | +0.63(+1.66%) |
Jul 11, 2017 | 38.10 | 38.10 | 37.77 | 38.02 | 772,569 | -0.02(-0.06%) |
Jul 10, 2017 | 38.23 | 38.29 | 38.02 | 38.04 | 567,611 | -0.09(-0.23%) |
Jul 07, 2017 | 37.96 | 38.27 | 37.95 | 38.13 | 450,823 | +0.14(+0.37%) |
Jul 06, 2017 | 37.85 | 38.10 | 37.84 | 37.99 | 653,744 | +0.05(+0.12%) |
Jul 05, 2017 | 38.33 | 38.41 | 37.54 | 37.94 | 1,125,614 | -0.39(-1.01%) |