Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.03 | 36.13 | 35.09 | 35.16 | 522,055 | -0.83(-2.30%) |
Sep 28, 2017 | 35.77 | 36.06 | 35.59 | 35.99 | 418,025 | +0.25(+0.70%) |
Sep 27, 2017 | 35.49 | 35.95 | 35.05 | 35.74 | 729,650 | +0.54(+1.53%) |
Sep 26, 2017 | 35.16 | 35.45 | 34.91 | 35.20 | 361,622 | +0.14(+0.41%) |
Sep 25, 2017 | 34.66 | 35.16 | 34.48 | 35.05 | 400,811 | +0.43(+1.25%) |
Sep 22, 2017 | 34.30 | 34.80 | 34.20 | 34.62 | 464,276 | +0.18(+0.52%) |
Sep 21, 2017 | 34.77 | 34.77 | 34.16 | 34.44 | 328,037 | -0.25(-0.73%) |
Sep 20, 2017 | 34.62 | 35.23 | 34.48 | 34.70 | 836,523 | +0.11(+0.31%) |
Sep 19, 2017 | 34.48 | 34.77 | 34.25 | 34.59 | 433,482 | +0.22(+0.63%) |
Sep 18, 2017 | 34.52 | 35.09 | 34.19 | 34.37 | 522,648 | -0.04(-0.10%) |
Sep 15, 2017 | 33.44 | 34.43 | 33.08 | 34.41 | 982,023 | +1.08(+3.24%) |
Sep 14, 2017 | 33.08 | 34.26 | 33.01 | 33.33 | 743,060 | -0.04(-0.11%) |
Sep 13, 2017 | 32.57 | 33.40 | 32.56 | 33.37 | 727,301 | +0.79(+2.43%) |
Sep 12, 2017 | 31.82 | 32.57 | 31.53 | 32.57 | 319,765 | +0.90(+2.84%) |
Sep 11, 2017 | 32.14 | 32.47 | 31.50 | 31.68 | 572,753 | -0.25(-0.79%) |
Sep 08, 2017 | 31.75 | 32.21 | 31.53 | 31.93 | 303,599 | +0.07(+0.23%) |
Sep 07, 2017 | 32.50 | 32.65 | 31.78 | 31.86 | 301,749 | -0.54(-1.66%) |
Sep 06, 2017 | 33.08 | 33.17 | 32.39 | 32.39 | 369,937 | -0.72(-2.17%) |
Sep 05, 2017 | 33.40 | 33.62 | 33.04 | 33.11 | 414,863 | -0.47(-1.39%) |
Sep 01, 2017 | 33.51 | 33.76 | 33.29 | 33.58 | 418,100 | +0.07(+0.21%) |
Aug 31, 2017 | 32.83 | 33.53 | 32.57 | 33.51 | 445,457 | +0.86(+2.64%) |
Aug 30, 2017 | 32.68 | 32.95 | 32.43 | 32.65 | 372,016 | -0.14(-0.44%) |
Aug 29, 2017 | 32.29 | 32.79 | 32.03 | 32.79 | 617,166 | +0.54(+1.67%) |
Aug 28, 2017 | 32.18 | 32.36 | 32.00 | 32.25 | 345,361 | +0.18(+0.56%) |
Aug 25, 2017 | 32.29 | 32.29 | 32.00 | 32.07 | 314,087 | -0.07(-0.22%) |
Aug 24, 2017 | 31.53 | 32.21 | 31.35 | 32.14 | 454,416 | +0.76(+2.41%) |
Aug 23, 2017 | 30.56 | 31.60 | 30.56 | 31.39 | 452,387 | +0.72(+2.34%) |
Aug 22, 2017 | 30.92 | 31.24 | 30.63 | 30.67 | 616,016 | -0.14(-0.47%) |
Aug 21, 2017 | 30.49 | 30.99 | 30.34 | 30.81 | 480,583 | +0.43(+1.42%) |
Aug 18, 2017 | 30.85 | 30.92 | 30.20 | 30.38 | 445,526 | -0.61(-1.97%) |
Aug 17, 2017 | 31.21 | 31.39 | 30.63 | 30.99 | 646,303 | -0.29(-0.92%) |
Aug 16, 2017 | 31.21 | 31.46 | 30.99 | 31.28 | 482,742 | +0.19(+0.60%) |
Aug 15, 2017 | 31.16 | 31.40 | 30.99 | 31.09 | 592,417 | -0.25(-0.79%) |
Aug 14, 2017 | 31.24 | 31.38 | 30.88 | 31.34 | 396,674 | +0.28(+0.92%) |
Aug 11, 2017 | 31.41 | 31.84 | 30.77 | 31.06 | 316,741 | -0.28(-0.91%) |
Aug 10, 2017 | 30.88 | 31.66 | 30.88 | 31.34 | 471,412 | +0.32(+1.03%) |
Aug 09, 2017 | 30.56 | 31.09 | 29.71 | 31.02 | 475,961 | +0.28(+0.93%) |
Aug 08, 2017 | 30.70 | 31.09 | 30.49 | 30.74 | 407,163 | +0.00(+0.00%) |
Aug 07, 2017 | 31.09 | 31.22 | 30.52 | 30.74 | 481,845 | -0.46(-1.48%) |
Aug 04, 2017 | 30.06 | 31.80 | 30.06 | 31.20 | 748,002 | +1.07(+3.54%) |
Aug 03, 2017 | 28.14 | 30.33 | 27.11 | 30.13 | 947,511 | +1.25(+4.31%) |
Aug 02, 2017 | 29.24 | 29.35 | 28.78 | 28.89 | 1,017,413 | -0.46(-1.58%) |
Aug 01, 2017 | 29.85 | 29.92 | 29.24 | 29.35 | 1,007,226 | -0.36(-1.20%) |
Jul 31, 2017 | 31.20 | 31.24 | 29.46 | 29.71 | 1,237,143 | -1.74(-5.54%) |
Jul 28, 2017 | 31.20 | 31.48 | 30.95 | 31.45 | 344,782 | +0.11(+0.34%) |
Jul 27, 2017 | 31.34 | 31.66 | 31.00 | 31.34 | 374,093 | +0.21(+0.69%) |
Jul 26, 2017 | 31.13 | 31.27 | 30.70 | 31.13 | 450,906 | +0.11(+0.34%) |
Jul 25, 2017 | 31.09 | 31.24 | 30.95 | 31.02 | 520,130 | +0.07(+0.23%) |
Jul 24, 2017 | 31.59 | 31.91 | 30.91 | 30.95 | 640,076 | -0.75(-2.36%) |
Jul 21, 2017 | 31.16 | 31.73 | 30.95 | 31.70 | 495,506 | +0.78(+2.53%) |
Jul 20, 2017 | 30.84 | 31.73 | 30.74 | 30.91 | 565,760 | +0.21(+0.70%) |
Jul 19, 2017 | 30.45 | 30.95 | 29.03 | 30.70 | 480,550 | +0.25(+0.82%) |
Jul 18, 2017 | 29.99 | 30.49 | 29.88 | 30.45 | 326,200 | +0.53(+1.78%) |
Jul 17, 2017 | 29.28 | 29.92 | 29.28 | 29.92 | 477,083 | +0.60(+2.06%) |
Jul 14, 2017 | 28.78 | 29.42 | 28.78 | 29.31 | 361,557 | +0.53(+1.85%) |
Jul 13, 2017 | 29.99 | 30.04 | 28.53 | 28.78 | 713,846 | -1.14(-3.80%) |
Jul 12, 2017 | 29.42 | 30.03 | 28.99 | 29.92 | 1,141,656 | +0.78(+2.69%) |
Jul 11, 2017 | 29.17 | 29.53 | 28.76 | 29.14 | 424,829 | +0.04(+0.12%) |
Jul 10, 2017 | 28.89 | 29.21 | 28.71 | 29.10 | 390,981 | +0.18(+0.61%) |
Jul 07, 2017 | 28.50 | 28.99 | 28.44 | 28.92 | 413,551 | +0.50(+1.75%) |
Jul 06, 2017 | 28.57 | 28.64 | 28.28 | 28.42 | 426,635 | -0.23(-0.81%) |
Jul 05, 2017 | 28.64 | 29.17 | 28.39 | 28.66 | 366,743 | -0.02(-0.06%) |