Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.81 | 36.12 | 35.37 | 35.84 | 598,278 | -0.01(-0.03%) |
Sep 28, 2017 | 35.50 | 36.34 | 35.50 | 35.85 | 352,854 | +0.54(+1.53%) |
Sep 27, 2017 | 34.59 | 35.49 | 34.54 | 35.31 | 144,780 | +0.72(+2.07%) |
Sep 26, 2017 | 35.54 | 35.57 | 34.48 | 34.60 | 287,846 | -0.81(-2.28%) |
Sep 25, 2017 | 35.84 | 35.88 | 35.25 | 35.40 | 272,161 | -0.45(-1.26%) |
Sep 22, 2017 | 36.06 | 36.06 | 35.43 | 35.85 | 143,294 | -0.06(-0.16%) |
Sep 21, 2017 | 37.01 | 37.01 | 35.79 | 35.91 | 341,351 | -0.82(-2.22%) |
Sep 20, 2017 | 36.00 | 36.81 | 35.90 | 36.73 | 539,897 | +0.00(+0.00%) |
Sep 19, 2017 | 37.26 | 37.35 | 36.52 | 36.73 | 280,652 | -0.46(-1.24%) |
Sep 18, 2017 | 37.32 | 37.41 | 36.95 | 37.19 | 204,019 | -0.14(-0.37%) |
Sep 15, 2017 | 36.65 | 37.72 | 36.65 | 37.33 | 256,832 | +0.51(+1.39%) |
Sep 14, 2017 | 37.36 | 37.36 | 36.66 | 36.82 | 479,575 | -0.65(-1.73%) |
Sep 13, 2017 | 37.48 | 37.92 | 37.13 | 37.47 | 215,438 | -0.10(-0.26%) |
Sep 12, 2017 | 37.49 | 37.85 | 36.97 | 37.56 | 364,903 | +0.07(+0.18%) |
Sep 11, 2017 | 37.25 | 37.85 | 37.25 | 37.50 | 313,011 | +0.26(+0.69%) |
Sep 08, 2017 | 36.99 | 37.44 | 36.95 | 37.24 | 183,217 | +0.09(+0.24%) |
Sep 07, 2017 | 37.50 | 37.77 | 36.52 | 37.15 | 272,997 | -0.26(-0.68%) |
Sep 06, 2017 | 36.88 | 37.50 | 36.26 | 37.41 | 305,700 | +0.78(+2.12%) |
Sep 05, 2017 | 37.50 | 37.50 | 35.94 | 36.63 | 562,086 | -0.32(-0.88%) |
Sep 01, 2017 | 37.42 | 37.62 | 36.63 | 36.95 | 175,764 | -0.30(-0.82%) |
Aug 31, 2017 | 36.86 | 37.36 | 36.86 | 37.26 | 148,674 | +0.50(+1.36%) |
Aug 30, 2017 | 35.71 | 36.83 | 35.71 | 36.76 | 180,706 | +0.96(+2.69%) |
Aug 29, 2017 | 35.77 | 36.03 | 35.48 | 35.80 | 311,240 | -0.18(-0.49%) |
Aug 28, 2017 | 35.97 | 36.04 | 35.32 | 35.97 | 243,337 | +0.21(+0.58%) |
Aug 25, 2017 | 36.91 | 35.49 | 35.77 | 375,736 | -0.76(-2.07%) | |
Aug 24, 2017 | 35.83 | 36.60 | 35.83 | 36.52 | 261,164 | +0.52(+1.45%) |
Aug 23, 2017 | 34.68 | 36.10 | 34.68 | 36.00 | 298,770 | +1.16(+3.33%) |
Aug 22, 2017 | 33.03 | 34.90 | 33.03 | 34.84 | 426,895 | +1.77(+5.35%) |
Aug 21, 2017 | 32.38 | 33.23 | 32.13 | 33.07 | 718,101 | +0.78(+2.40%) |
Aug 18, 2017 | 32.36 | 32.77 | 32.26 | 32.30 | 406,993 | -0.21(-0.63%) |
Aug 17, 2017 | 32.86 | 33.21 | 32.47 | 32.50 | 325,885 | -0.37(-1.14%) |
Aug 16, 2017 | 32.56 | 33.13 | 32.48 | 32.88 | 550,009 | +0.30(+0.93%) |
Aug 15, 2017 | 32.25 | 32.82 | 32.05 | 32.57 | 287,025 | +0.40(+1.25%) |
Aug 14, 2017 | 32.61 | 33.48 | 32.01 | 32.17 | 285,335 | -0.43(-1.33%) |
Aug 11, 2017 | 32.16 | 32.77 | 32.10 | 32.60 | 512,298 | +0.32(+1.00%) |
Aug 10, 2017 | 31.76 | 32.52 | 31.76 | 32.28 | 251,421 | +0.34(+1.08%) |
Aug 09, 2017 | 33.49 | 33.49 | 31.38 | 31.94 | 338,781 | -0.95(-2.90%) |
Aug 08, 2017 | 33.03 | 33.19 | 32.52 | 32.89 | 249,227 | -0.28(-0.86%) |
Aug 07, 2017 | 33.52 | 33.52 | 32.94 | 33.17 | 249,144 | -0.21(-0.62%) |
Aug 04, 2017 | 33.39 | 33.47 | 33.15 | 33.38 | 204,449 | +0.05(+0.15%) |
Aug 03, 2017 | 33.42 | 33.82 | 33.17 | 33.33 | 207,735 | -0.12(-0.35%) |
Aug 02, 2017 | 33.39 | 33.59 | 32.58 | 33.45 | 108,968 | +0.05(+0.15%) |
Aug 01, 2017 | 33.25 | 33.58 | 33.01 | 33.40 | 172,631 | +0.25(+0.74%) |
Jul 31, 2017 | 33.16 | 33.27 | 32.87 | 33.15 | 419,635 | +0.22(+0.66%) |
Jul 28, 2017 | 32.28 | 33.22 | 32.18 | 32.94 | 227,699 | +0.43(+1.33%) |
Jul 27, 2017 | 32.57 | 32.86 | 32.07 | 32.50 | 458,759 | +0.03(+0.09%) |
Jul 26, 2017 | 32.59 | 32.81 | 32.29 | 32.48 | 117,908 | -0.14(-0.42%) |
Jul 25, 2017 | 32.77 | 32.91 | 32.30 | 32.61 | 116,064 | -0.04(-0.12%) |
Jul 24, 2017 | 32.56 | 32.87 | 32.41 | 32.65 | 280,432 | +0.05(+0.15%) |
Jul 21, 2017 | 32.28 | 32.69 | 32.28 | 32.60 | 205,618 | +0.30(+0.94%) |
Jul 20, 2017 | 32.62 | 31.50 | 32.30 | 246,381 | +0.20(+0.61%) | |
Jul 19, 2017 | 32.22 | 32.39 | 31.51 | 32.10 | 570,763 | +0.17(+0.52%) |
Jul 18, 2017 | 32.08 | 32.17 | 31.66 | 31.94 | 186,708 | -0.33(-1.04%) |
Jul 17, 2017 | 32.21 | 32.65 | 32.08 | 32.27 | 247,675 | +0.18(+0.55%) |
Jul 14, 2017 | 32.00 | 32.56 | 31.99 | 32.09 | 396,071 | +0.05(+0.15%) |
Jul 13, 2017 | 32.48 | 32.71 | 31.80 | 32.04 | 418,464 | -0.35(-1.09%) |
Jul 12, 2017 | 33.03 | 33.11 | 31.84 | 32.40 | 654,322 | -0.38(-1.17%) |
Jul 11, 2017 | 32.93 | 33.23 | 32.61 | 32.78 | 507,888 | -0.20(-0.60%) |
Jul 10, 2017 | 33.09 | 33.39 | 32.76 | 32.98 | 433,781 | -0.07(-0.21%) |
Jul 07, 2017 | 32.44 | 33.19 | 32.30 | 33.05 | 352,012 | +0.64(+1.97%) |
Jul 06, 2017 | 33.77 | 33.77 | 32.30 | 32.41 | 747,506 | -1.92(-5.58%) |
Jul 05, 2017 | 33.89 | 34.85 | 33.76 | 34.32 | 194,390 | +0.03(+0.09%) |