Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.03 | 37.23 | 37.02 | 37.10 | 28,314 | +0.04(+0.12%) |
Sep 28, 2017 | 37.17 | 37.25 | 37.00 | 37.06 | 32,692 | -0.19(-0.51%) |
Sep 27, 2017 | 37.48 | 37.50 | 37.05 | 37.25 | 49,620 | +0.37(+0.99%) |
Sep 26, 2017 | 36.83 | 37.04 | 36.80 | 36.88 | 28,006 | +0.38(+1.03%) |
Sep 25, 2017 | 36.91 | 36.95 | 36.45 | 36.51 | 38,078 | -0.27(-0.75%) |
Sep 22, 2017 | 36.79 | 36.84 | 36.70 | 36.78 | 82,338 | -0.34(-0.92%) |
Sep 21, 2017 | 36.95 | 37.12 | 36.93 | 37.12 | 69,814 | +0.19(+0.51%) |
Sep 20, 2017 | 36.35 | 37.05 | 36.30 | 36.94 | 171,254 | +0.54(+1.48%) |
Sep 19, 2017 | 36.28 | 36.55 | 36.28 | 36.40 | 13,250 | +0.03(+0.08%) |
Sep 18, 2017 | 36.40 | 36.52 | 36.32 | 36.37 | 56,332 | +0.39(+1.08%) |
Sep 15, 2017 | 35.95 | 36.12 | 35.95 | 35.98 | 59,044 | +0.21(+0.60%) |
Sep 14, 2017 | 35.92 | 35.94 | 35.76 | 35.76 | 63,610 | -0.08(-0.23%) |
Sep 13, 2017 | 35.55 | 35.87 | 35.52 | 35.84 | 36,598 | +0.27(+0.75%) |
Sep 12, 2017 | 35.40 | 35.60 | 35.33 | 35.58 | 82,260 | +0.47(+1.35%) |
Sep 11, 2017 | 34.70 | 35.12 | 34.66 | 35.10 | 89,868 | +1.05(+3.09%) |
Sep 08, 2017 | 34.05 | 34.22 | 33.97 | 34.05 | 136,304 | -0.46(-1.32%) |
Sep 07, 2017 | 34.74 | 34.76 | 34.25 | 34.51 | 62,722 | -0.55(-1.57%) |
Sep 06, 2017 | 34.75 | 35.07 | 34.66 | 35.05 | 36,856 | +0.37(+1.05%) |
Sep 05, 2017 | 35.40 | 35.40 | 34.59 | 34.69 | 65,746 | -0.98(-2.76%) |
Sep 01, 2017 | 35.45 | 35.75 | 35.40 | 35.67 | 212,788 | +0.25(+0.71%) |
Aug 31, 2017 | 35.76 | 35.76 | 35.41 | 35.42 | 33,952 | -0.28(-0.77%) |
Aug 30, 2017 | 35.60 | 35.73 | 35.57 | 35.70 | 61,998 | +0.36(+1.02%) |
Aug 29, 2017 | 34.51 | 35.41 | 34.48 | 35.34 | 49,498 | +0.33(+0.94%) |
Aug 28, 2017 | 34.77 | 35.02 | 34.77 | 35.01 | 13,390 | -0.01(-0.03%) |
Aug 25, 2017 | 35.20 | 35.31 | 34.90 | 35.02 | 52,928 | -0.14(-0.40%) |
Aug 24, 2017 | 35.05 | 35.17 | 34.96 | 35.16 | 18,648 | +0.34(+0.98%) |
Aug 23, 2017 | 34.87 | 34.94 | 34.81 | 34.82 | 17,428 | -0.35(-1.00%) |
Aug 22, 2017 | 34.94 | 35.17 | 34.94 | 35.17 | 42,682 | +0.42(+1.20%) |
Aug 21, 2017 | 34.73 | 34.81 | 34.60 | 34.75 | 73,952 | -0.17(-0.50%) |
Aug 18, 2017 | 34.73 | 35.18 | 34.58 | 34.92 | 373,278 | -0.21(-0.59%) |
Aug 17, 2017 | 35.53 | 35.54 | 35.12 | 35.13 | 129,560 | -0.45(-1.27%) |
Aug 16, 2017 | 36.03 | 36.03 | 35.45 | 35.59 | 200,286 | -0.19(-0.53%) |
Aug 15, 2017 | 35.94 | 35.94 | 35.70 | 35.77 | 47,206 | +0.55(+1.58%) |
Aug 14, 2017 | 35.19 | 35.27 | 35.08 | 35.22 | 73,592 | +0.37(+1.06%) |
Aug 11, 2017 | 34.97 | 34.98 | 34.74 | 34.85 | 584,328 | -0.05(-0.14%) |
Aug 10, 2017 | 35.26 | 35.26 | 34.90 | 34.90 | 192,364 | -0.53(-1.50%) |
Aug 09, 2017 | 35.34 | 35.55 | 35.28 | 35.43 | 165,162 | -0.23(-0.63%) |
Aug 08, 2017 | 35.71 | 36.00 | 35.65 | 35.66 | 192,264 | -0.28(-0.78%) |
Aug 07, 2017 | 36.02 | 36.02 | 35.91 | 35.94 | 15,368 | +0.05(+0.13%) |
Aug 04, 2017 | 35.81 | 36.09 | 35.81 | 35.89 | 100,326 | +0.47(+1.33%) |
Aug 03, 2017 | 35.75 | 35.75 | 35.38 | 35.42 | 169,848 | -0.43(-1.20%) |
Aug 02, 2017 | 35.90 | 35.90 | 35.66 | 35.85 | 20,988 | +0.22(+0.62%) |
Aug 01, 2017 | 35.74 | 35.74 | 35.40 | 35.63 | 132,846 | +0.03(+0.08%) |
Jul 31, 2017 | 35.81 | 35.85 | 35.59 | 35.60 | 129,022 | -0.21(-0.59%) |
Jul 28, 2017 | 36.12 | 36.12 | 35.81 | 35.81 | 37,696 | -0.41(-1.13%) |
Jul 27, 2017 | 36.41 | 36.54 | 36.09 | 36.22 | 43,872 | -0.02(-0.06%) |
Jul 26, 2017 | 36.62 | 36.86 | 36.17 | 36.24 | 63,118 | -0.44(-1.20%) |
Jul 25, 2017 | 36.42 | 36.70 | 36.38 | 36.68 | 33,074 | +0.51(+1.40%) |
Jul 24, 2017 | 36.05 | 36.24 | 36.00 | 36.17 | 29,582 | +0.04(+0.11%) |
Jul 21, 2017 | 36.31 | 36.31 | 36.10 | 36.14 | 89,976 | -0.54(-1.48%) |
Jul 20, 2017 | 36.81 | 36.84 | 36.43 | 36.68 | 50,538 | +0.07(+0.19%) |
Jul 19, 2017 | 36.47 | 36.62 | 36.44 | 36.61 | 30,744 | -0.12(-0.32%) |
Jul 18, 2017 | 36.62 | 36.77 | 36.55 | 36.73 | 165,582 | -0.38(-1.01%) |
Jul 17, 2017 | 37.02 | 37.28 | 36.98 | 37.10 | 65,062 | +0.01(+0.03%) |
Jul 14, 2017 | 36.98 | 37.20 | 36.95 | 37.09 | 127,692 | -0.46(-1.23%) |
Jul 13, 2017 | 37.59 | 37.70 | 37.52 | 37.56 | 232,512 | +0.05(+0.13%) |
Jul 12, 2017 | 37.41 | 37.60 | 37.41 | 37.51 | 187,240 | -0.45(-1.17%) |
Jul 11, 2017 | 38.23 | 38.38 | 37.90 | 37.96 | 139,742 | -0.13(-0.35%) |
Jul 10, 2017 | 38.15 | 38.22 | 38.06 | 38.09 | 198,924 | +0.12(+0.33%) |
Jul 07, 2017 | 37.90 | 38.15 | 37.88 | 37.97 | 160,670 | +0.44(+1.16%) |
Jul 06, 2017 | 37.42 | 37.62 | 37.42 | 37.53 | 88,328 | +0.04(+0.11%) |
Jul 05, 2017 | 37.69 | 37.73 | 37.45 | 37.49 | 349,686 | -0.14(-0.39%) |