Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.25 | 37.62 | 37.14 | 37.52 | 796,537 | +0.29(+0.78%) |
Sep 28, 2017 | 37.33 | 37.46 | 36.89 | 37.23 | 604,995 | -0.06(-0.16%) |
Sep 27, 2017 | 36.85 | 37.54 | 36.70 | 37.29 | 903,438 | +0.89(+2.45%) |
Sep 26, 2017 | 36.02 | 36.71 | 36.02 | 36.40 | 1,178,473 | +0.46(+1.28%) |
Sep 25, 2017 | 36.53 | 36.63 | 35.60 | 35.94 | 776,737 | -0.59(-1.62%) |
Sep 22, 2017 | 36.06 | 36.69 | 36.02 | 36.53 | 458,940 | +0.41(+1.14%) |
Sep 21, 2017 | 35.86 | 36.31 | 35.65 | 36.12 | 609,946 | +0.27(+0.75%) |
Sep 20, 2017 | 36.19 | 36.26 | 35.64 | 35.85 | 555,223 | -0.41(-1.13%) |
Sep 19, 2017 | 37.06 | 37.12 | 36.17 | 36.26 | 1,138,442 | -0.38(-1.04%) |
Sep 18, 2017 | 36.70 | 36.93 | 36.59 | 36.64 | 714,353 | +0.02(+0.05%) |
Sep 15, 2017 | 36.50 | 36.93 | 36.50 | 36.62 | 1,008,493 | +0.11(+0.30%) |
Sep 14, 2017 | 36.93 | 37.00 | 36.43 | 36.51 | 1,223,247 | -0.55(-1.48%) |
Sep 13, 2017 | 37.33 | 37.47 | 36.72 | 37.06 | 1,467,500 | -0.30(-0.80%) |
Sep 12, 2017 | 36.45 | 37.41 | 36.28 | 37.36 | 834,938 | +1.14(+3.15%) |
Sep 11, 2017 | 36.03 | 36.46 | 35.74 | 36.22 | 678,656 | +0.77(+2.17%) |
Sep 08, 2017 | 35.20 | 35.50 | 34.97 | 35.45 | 1,512,839 | +0.14(+0.40%) |
Sep 07, 2017 | 36.09 | 36.09 | 35.17 | 35.31 | 831,394 | -0.77(-2.13%) |
Sep 06, 2017 | 36.00 | 36.12 | 35.62 | 36.08 | 992,882 | +0.41(+1.15%) |
Sep 05, 2017 | 36.20 | 36.28 | 35.26 | 35.67 | 645,323 | -0.61(-1.68%) |
Sep 01, 2017 | 36.76 | 36.97 | 36.28 | 36.28 | 605,558 | -0.25(-0.68%) |
Aug 31, 2017 | 36.44 | 36.62 | 36.18 | 36.53 | 692,568 | +0.28(+0.77%) |
Aug 30, 2017 | 35.65 | 36.41 | 35.55 | 36.25 | 613,757 | +0.60(+1.68%) |
Aug 29, 2017 | 35.29 | 35.93 | 35.25 | 35.65 | 595,690 | -0.19(-0.53%) |
Aug 28, 2017 | 35.61 | 35.88 | 35.51 | 35.84 | 864,662 | +0.32(+0.90%) |
Aug 25, 2017 | 35.06 | 35.72 | 34.87 | 35.52 | 735,058 | +0.64(+1.83%) |
Aug 24, 2017 | 35.14 | 35.23 | 34.73 | 34.88 | 1,021,597 | -0.08(-0.23%) |
Aug 23, 2017 | 34.82 | 35.34 | 34.62 | 34.96 | 772,452 | -0.22(-0.63%) |
Aug 22, 2017 | 35.19 | 35.46 | 35.03 | 35.18 | 847,029 | +0.20(+0.57%) |
Aug 21, 2017 | 34.96 | 35.13 | 34.53 | 34.98 | 1,322,157 | -0.01(-0.03%) |
Aug 18, 2017 | 35.26 | 35.54 | 34.17 | 34.99 | 1,559,723 | -0.40(-1.13%) |
Aug 17, 2017 | 35.83 | 36.22 | 35.33 | 35.39 | 1,059,168 | -0.67(-1.86%) |
Aug 16, 2017 | 35.77 | 36.27 | 35.72 | 36.06 | 1,145,391 | +0.45(+1.26%) |
Aug 15, 2017 | 35.75 | 35.95 | 35.51 | 35.61 | 618,297 | -0.03(-0.08%) |
Aug 14, 2017 | 35.59 | 35.84 | 35.44 | 35.64 | 1,186,352 | +0.50(+1.42%) |
Aug 11, 2017 | 34.91 | 35.27 | 34.84 | 35.14 | 884,856 | +0.10(+0.29%) |
Aug 10, 2017 | 35.60 | 35.65 | 34.87 | 35.04 | 1,242,582 | -0.83(-2.31%) |
Aug 09, 2017 | 35.60 | 35.93 | 35.50 | 35.87 | 1,298,829 | -0.33(-0.91%) |
Aug 08, 2017 | 36.39 | 36.94 | 36.18 | 36.20 | 1,563,374 | -0.40(-1.09%) |
Aug 07, 2017 | 36.66 | 36.72 | 36.23 | 36.60 | 968,622 | +0.05(+0.14%) |
Aug 04, 2017 | 36.98 | 36.98 | 36.32 | 36.55 | 1,065,855 | -0.35(-0.95%) |
Aug 03, 2017 | 37.58 | 37.77 | 36.66 | 36.90 | 1,333,257 | -0.43(-1.15%) |
Aug 02, 2017 | 38.16 | 38.23 | 37.24 | 37.33 | 899,849 | -0.77(-2.02%) |
Aug 01, 2017 | 38.06 | 38.39 | 37.77 | 38.10 | 1,157,585 | +0.25(+0.66%) |
Jul 31, 2017 | 38.99 | 39.14 | 37.78 | 37.85 | 1,217,862 | -0.97(-2.50%) |
Jul 28, 2017 | 38.98 | 39.20 | 38.66 | 38.82 | 739,206 | -0.33(-0.84%) |
Jul 27, 2017 | 39.57 | 39.65 | 38.58 | 39.15 | 1,188,607 | -0.31(-0.79%) |
Jul 26, 2017 | 40.48 | 40.78 | 39.11 | 39.46 | 1,232,231 | -0.99(-2.45%) |
Jul 25, 2017 | 39.67 | 40.70 | 39.53 | 40.45 | 1,687,016 | +0.84(+2.12%) |
Jul 24, 2017 | 39.58 | 40.04 | 39.19 | 39.61 | 2,158,785 | +0.18(+0.46%) |
Jul 21, 2017 | 40.69 | 41.00 | 38.58 | 39.43 | 6,710,190 | -3.55(-8.26%) |
Jul 20, 2017 | 43.24 | 42.05 | 42.98 | 2,042,731 | +0.82(+1.94%) | |
Jul 19, 2017 | 41.26 | 42.23 | 41.26 | 42.16 | 1,315,658 | +1.10(+2.68%) |
Jul 18, 2017 | 41.37 | 41.58 | 40.81 | 41.06 | 1,072,844 | -0.21(-0.51%) |
Jul 17, 2017 | 41.59 | 41.59 | 41.05 | 41.27 | 869,885 | -0.32(-0.77%) |
Jul 14, 2017 | 41.23 | 41.71 | 41.13 | 41.59 | 578,730 | +0.36(+0.87%) |
Jul 13, 2017 | 41.30 | 41.47 | 40.74 | 41.23 | 1,158,089 | -0.09(-0.22%) |
Jul 12, 2017 | 40.95 | 41.44 | 40.49 | 41.32 | 1,120,740 | +0.91(+2.25%) |
Jul 11, 2017 | 40.24 | 40.70 | 39.95 | 40.41 | 870,776 | +0.21(+0.52%) |
Jul 10, 2017 | 39.82 | 40.23 | 39.56 | 40.20 | 976,758 | +0.39(+0.98%) |
Jul 07, 2017 | 39.23 | 39.91 | 39.07 | 39.81 | 1,042,528 | +0.62(+1.58%) |
Jul 06, 2017 | 40.50 | 40.76 | 38.75 | 39.19 | 2,415,264 | -1.67(-4.09%) |
Jul 05, 2017 | 39.84 | 41.08 | 38.66 | 40.86 | 3,213,776 | +0.19(+0.47%) |