Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,992 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,914 | +0.02(+0.07%) |
Sep 27, 2017 | 35.48 | 35.85 | 35.45 | 35.73 | 473,073 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,348 | +0.20(+0.56%) |
Sep 25, 2017 | 35.43 | 35.43 | 34.95 | 35.11 | 697,643 | -0.47(-1.33%) |
Sep 22, 2017 | 35.47 | 35.62 | 35.42 | 35.59 | 365,390 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,371 | -0.20(-0.56%) |
Sep 20, 2017 | 35.96 | 35.97 | 35.55 | 35.80 | 1,430,288 | -0.22(-0.61%) |
Sep 19, 2017 | 35.97 | 36.08 | 35.88 | 36.02 | 313,005 | +0.12(+0.33%) |
Sep 18, 2017 | 35.95 | 36.09 | 35.81 | 35.90 | 470,965 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.96 | 35.69 | 35.90 | 275,772 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.67 | 35.78 | 394,961 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.91 | 355,659 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.77 | 35.94 | 713,697 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,126 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.37 | 35.40 | 702,252 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.54 | 35.74 | 360,352 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.62 | 348,235 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.86 | 35.31 | 35.55 | 1,213,507 | -0.35(-0.97%) |
Sep 01, 2017 | 36.00 | 36.04 | 35.83 | 35.90 | 410,117 | -0.01(-0.04%) |
Aug 31, 2017 | 35.68 | 35.96 | 35.67 | 35.91 | 445,348 | +0.31(+0.87%) |
Aug 30, 2017 | 35.33 | 35.63 | 35.28 | 35.60 | 752,560 | +0.34(+0.95%) |
Aug 29, 2017 | 34.83 | 35.33 | 34.79 | 35.27 | 350,258 | +0.15(+0.42%) |
Aug 28, 2017 | 35.11 | 35.18 | 35.04 | 35.12 | 295,229 | +0.08(+0.23%) |
Aug 25, 2017 | 35.20 | 35.30 | 35.01 | 35.04 | 346,388 | -0.03(-0.09%) |
Aug 24, 2017 | 35.19 | 35.22 | 34.90 | 35.07 | 425,933 | -0.03(-0.09%) |
Aug 23, 2017 | 34.95 | 35.19 | 34.95 | 35.10 | 379,420 | -0.06(-0.16%) |
Aug 22, 2017 | 34.79 | 35.18 | 34.79 | 35.16 | 470,235 | +0.55(+1.59%) |
Aug 21, 2017 | 34.68 | 34.72 | 34.39 | 34.61 | 418,476 | -0.06(-0.16%) |
Aug 18, 2017 | 34.69 | 34.92 | 34.55 | 34.66 | 489,792 | -0.04(-0.10%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.70 | 34.70 | 913,390 | -0.72(-2.04%) |
Aug 16, 2017 | 35.37 | 35.56 | 35.29 | 35.42 | 381,326 | +0.10(+0.29%) |
Aug 15, 2017 | 35.32 | 35.38 | 35.21 | 35.32 | 1,065,636 | +0.07(+0.19%) |
Aug 14, 2017 | 35.00 | 35.29 | 35.00 | 35.25 | 1,527,047 | +0.56(+1.62%) |
Aug 11, 2017 | 34.48 | 34.78 | 34.42 | 34.69 | 454,666 | +0.29(+0.85%) |
Aug 10, 2017 | 34.97 | 35.01 | 34.37 | 34.40 | 698,135 | -0.78(-2.21%) |
Aug 09, 2017 | 34.95 | 35.19 | 34.95 | 35.18 | 378,932 | -0.01(-0.02%) |
Aug 08, 2017 | 35.16 | 35.49 | 35.10 | 35.18 | 520,418 | -0.04(-0.12%) |
Aug 07, 2017 | 35.06 | 35.22 | 35.03 | 35.22 | 344,840 | +0.23(+0.65%) |
Aug 04, 2017 | 34.97 | 35.10 | 34.90 | 35.00 | 483,682 | +0.12(+0.33%) |
Aug 03, 2017 | 35.00 | 35.00 | 34.80 | 34.88 | 611,437 | -0.13(-0.36%) |
Aug 02, 2017 | 35.25 | 35.38 | 34.76 | 35.01 | 607,984 | +0.13(+0.39%) |
Aug 01, 2017 | 34.83 | 34.90 | 34.74 | 34.87 | 1,530,504 | +0.15(+0.44%) |
Jul 31, 2017 | 34.99 | 35.05 | 34.66 | 34.72 | 663,572 | -0.23(-0.67%) |
Jul 28, 2017 | 34.80 | 35.01 | 34.75 | 34.95 | 364,735 | -0.00(-0.01%) |
Jul 27, 2017 | 35.55 | 35.55 | 34.52 | 34.96 | 1,317,047 | -0.40(-1.12%) |
Jul 26, 2017 | 35.42 | 35.46 | 35.25 | 35.35 | 436,214 | +0.03(+0.09%) |
Jul 25, 2017 | 35.24 | 35.39 | 35.15 | 35.32 | 381,719 | -0.08(-0.22%) |
Jul 24, 2017 | 35.25 | 35.43 | 35.21 | 35.40 | 1,664,395 | +0.14(+0.39%) |
Jul 21, 2017 | 35.18 | 35.28 | 35.12 | 35.26 | 368,393 | -0.10(-0.28%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.16 | 35.36 | 3,450,523 | +0.03(+0.08%) |
Jul 19, 2017 | 35.19 | 35.38 | 35.17 | 35.33 | 549,501 | +0.21(+0.61%) |
Jul 18, 2017 | 34.91 | 35.12 | 34.79 | 35.12 | 397,080 | +0.16(+0.45%) |
Jul 17, 2017 | 34.96 | 35.08 | 34.90 | 34.96 | 454,636 | -0.00(-0.01%) |
Jul 14, 2017 | 34.80 | 35.00 | 34.70 | 34.96 | 448,380 | +0.32(+0.92%) |
Jul 13, 2017 | 34.55 | 34.76 | 34.54 | 34.64 | 530,570 | +0.10(+0.30%) |
Jul 12, 2017 | 34.34 | 34.56 | 34.30 | 34.54 | 776,000 | +0.43(+1.26%) |
Jul 11, 2017 | 33.91 | 34.13 | 33.84 | 34.11 | 835,947 | +0.15(+0.44%) |
Jul 10, 2017 | 33.69 | 34.04 | 33.65 | 33.96 | 399,469 | +0.28(+0.82%) |
Jul 07, 2017 | 33.35 | 33.80 | 33.34 | 33.68 | 954,697 | +0.44(+1.33%) |
Jul 06, 2017 | 33.26 | 33.43 | 33.15 | 33.24 | 1,139,380 | -0.29(-0.86%) |
Jul 05, 2017 | 33.27 | 33.62 | 33.22 | 33.53 | 1,929,457 | +0.37(+1.11%) |