Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.65 | 36.65 | 35.86 | 35.90 | 96,403 | -0.79(-2.14%) |
Sep 28, 2017 | 36.48 | 36.85 | 36.03 | 36.69 | 81,867 | +0.21(+0.57%) |
Sep 27, 2017 | 35.90 | 36.65 | 35.61 | 36.48 | 151,101 | +0.58(+1.61%) |
Sep 26, 2017 | 35.82 | 36.19 | 35.61 | 35.90 | 93,406 | +0.17(+0.46%) |
Sep 25, 2017 | 35.36 | 35.82 | 35.28 | 35.74 | 70,041 | +0.29(+0.82%) |
Sep 22, 2017 | 35.57 | 35.74 | 35.32 | 35.45 | 71,323 | -0.17(-0.47%) |
Sep 21, 2017 | 35.61 | 35.86 | 35.49 | 35.61 | 71,609 | +0.04(+0.12%) |
Sep 20, 2017 | 35.65 | 35.90 | 35.28 | 35.57 | 147,715 | -0.08(-0.23%) |
Sep 19, 2017 | 35.53 | 35.70 | 35.28 | 35.65 | 69,993 | +0.12(+0.35%) |
Sep 18, 2017 | 35.70 | 35.78 | 35.36 | 35.53 | 75,227 | -0.08(-0.23%) |
Sep 15, 2017 | 35.41 | 35.65 | 35.20 | 35.61 | 257,998 | +0.33(+0.94%) |
Sep 14, 2017 | 34.95 | 35.28 | 34.66 | 35.28 | 62,573 | +0.37(+1.07%) |
Sep 13, 2017 | 34.95 | 35.07 | 34.45 | 34.91 | 81,840 | +0.04(+0.12%) |
Sep 12, 2017 | 35.86 | 35.86 | 34.68 | 34.87 | 72,855 | -0.91(-2.55%) |
Sep 11, 2017 | 35.49 | 35.82 | 35.38 | 35.78 | 111,995 | +0.33(+0.93%) |
Sep 08, 2017 | 35.24 | 35.57 | 34.87 | 35.45 | 78,465 | +0.12(+0.35%) |
Sep 07, 2017 | 34.95 | 35.57 | 34.67 | 35.32 | 121,842 | +0.50(+1.43%) |
Sep 06, 2017 | 34.70 | 35.03 | 34.66 | 34.83 | 70,839 | +0.17(+0.48%) |
Sep 05, 2017 | 34.70 | 34.99 | 34.63 | 34.66 | 67,274 | -0.17(-0.48%) |
Sep 01, 2017 | 34.70 | 34.87 | 34.54 | 34.83 | 63,146 | +0.21(+0.60%) |
Aug 31, 2017 | 34.37 | 34.95 | 34.28 | 34.62 | 86,898 | +0.41(+1.21%) |
Aug 30, 2017 | 34.66 | 34.70 | 34.16 | 34.20 | 68,070 | -0.41(-1.20%) |
Aug 29, 2017 | 34.70 | 34.87 | 34.50 | 34.62 | 77,489 | -0.04(-0.12%) |
Aug 28, 2017 | 34.66 | 34.95 | 34.49 | 34.66 | 63,219 | -0.04(-0.12%) |
Aug 25, 2017 | 34.49 | 34.87 | 34.49 | 34.70 | 68,494 | +0.17(+0.48%) |
Aug 24, 2017 | 34.74 | 34.87 | 34.45 | 34.54 | 109,738 | -0.21(-0.60%) |
Aug 23, 2017 | 34.95 | 34.95 | 34.54 | 34.74 | 109,203 | -0.29(-0.83%) |
Aug 22, 2017 | 34.83 | 35.07 | 34.61 | 35.03 | 80,172 | +0.25(+0.71%) |
Aug 21, 2017 | 34.29 | 34.99 | 34.25 | 34.78 | 77,903 | +0.46(+1.33%) |
Aug 18, 2017 | 34.12 | 34.49 | 34.11 | 34.33 | 89,218 | +0.00(+0.00%) |
Aug 17, 2017 | 34.62 | 34.95 | 34.25 | 34.33 | 75,089 | -0.46(-1.31%) |
Aug 16, 2017 | 34.58 | 34.91 | 34.39 | 34.78 | 71,203 | +0.08(+0.24%) |
Aug 15, 2017 | 34.87 | 34.95 | 34.66 | 34.70 | 42,181 | -0.17(-0.47%) |
Aug 14, 2017 | 34.12 | 34.87 | 34.12 | 34.87 | 104,133 | +0.75(+2.18%) |
Aug 11, 2017 | 34.29 | 34.29 | 33.83 | 34.12 | 87,387 | -0.07(-0.19%) |
Aug 10, 2017 | 33.65 | 34.39 | 33.65 | 34.19 | 111,021 | +0.53(+1.59%) |
Aug 09, 2017 | 34.27 | 34.39 | 33.53 | 33.65 | 85,731 | -0.82(-2.38%) |
Aug 08, 2017 | 33.70 | 34.72 | 33.51 | 34.48 | 128,534 | +1.19(+3.58%) |
Aug 07, 2017 | 33.28 | 33.53 | 33.12 | 33.28 | 65,664 | +0.04(+0.12%) |
Aug 04, 2017 | 33.37 | 33.61 | 33.12 | 33.24 | 71,653 | -0.16(-0.49%) |
Aug 03, 2017 | 33.04 | 33.41 | 32.83 | 33.41 | 82,511 | +0.33(+0.99%) |
Aug 02, 2017 | 33.24 | 33.26 | 32.91 | 33.08 | 73,601 | -0.12(-0.37%) |
Aug 01, 2017 | 33.28 | 33.37 | 33.12 | 33.20 | 160,073 | -0.04(-0.12%) |
Jul 31, 2017 | 33.16 | 33.37 | 32.81 | 33.24 | 68,586 | +0.12(+0.37%) |
Jul 28, 2017 | 33.04 | 33.16 | 32.71 | 33.12 | 80,583 | +0.04(+0.12%) |
Jul 27, 2017 | 32.96 | 33.28 | 32.96 | 33.08 | 85,458 | +0.16(+0.50%) |
Jul 26, 2017 | 32.83 | 33.16 | 32.75 | 32.91 | 180,019 | -0.06(-0.19%) |
Jul 25, 2017 | 32.87 | 33.12 | 32.83 | 32.98 | 89,350 | +0.14(+0.44%) |
Jul 24, 2017 | 33.37 | 33.41 | 32.71 | 32.83 | 86,775 | -0.58(-1.72%) |
Jul 21, 2017 | 33.37 | 33.49 | 33.12 | 33.41 | 106,267 | +0.29(+0.87%) |
Jul 20, 2017 | 33.28 | 32.26 | 33.12 | 75,486 | +0.45(+1.38%) | |
Jul 19, 2017 | 32.54 | 32.79 | 32.38 | 32.67 | 49,857 | +0.25(+0.76%) |
Jul 18, 2017 | 32.30 | 32.59 | 32.13 | 32.42 | 73,624 | -0.04(-0.13%) |
Jul 17, 2017 | 32.42 | 32.59 | 32.09 | 32.46 | 143,067 | +0.04(+0.13%) |
Jul 14, 2017 | 32.26 | 32.63 | 32.01 | 32.42 | 174,463 | +0.16(+0.51%) |
Jul 13, 2017 | 32.59 | 32.59 | 32.05 | 32.26 | 59,053 | -0.37(-1.13%) |
Jul 12, 2017 | 32.38 | 33.00 | 32.26 | 32.63 | 85,477 | +0.41(+1.28%) |
Jul 11, 2017 | 32.09 | 32.38 | 31.85 | 32.22 | 101,781 | +0.08(+0.26%) |
Jul 10, 2017 | 32.42 | 32.67 | 32.13 | 32.13 | 87,959 | -0.29(-0.89%) |
Jul 07, 2017 | 32.26 | 32.63 | 32.13 | 32.42 | 83,334 | +0.25(+0.77%) |
Jul 06, 2017 | 32.34 | 32.42 | 32.05 | 32.17 | 96,623 | -0.33(-1.01%) |
Jul 05, 2017 | 32.71 | 33.16 | 31.93 | 32.50 | 132,290 | -0.16(-0.50%) |