Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.38 | 37.12 | 36.22 | 36.73 | 245,527 | +0.24(+0.65%) |
Sep 28, 2017 | 36.77 | 36.77 | 36.18 | 36.49 | 266,700 | -0.20(-0.54%) |
Sep 27, 2017 | 36.97 | 37.05 | 36.34 | 36.69 | 292,719 | -0.20(-0.53%) |
Sep 26, 2017 | 37.01 | 37.01 | 36.53 | 36.89 | 306,495 | -0.24(-0.64%) |
Sep 25, 2017 | 36.22 | 37.16 | 36.21 | 37.12 | 375,755 | +1.10(+3.06%) |
Sep 22, 2017 | 35.94 | 36.22 | 35.79 | 36.02 | 199,868 | +0.08(+0.22%) |
Sep 21, 2017 | 36.38 | 36.38 | 35.71 | 35.94 | 291,535 | -0.35(-0.98%) |
Sep 20, 2017 | 36.49 | 36.65 | 36.22 | 36.30 | 210,405 | -0.08(-0.22%) |
Sep 19, 2017 | 36.57 | 36.69 | 36.34 | 36.38 | 169,495 | -0.16(-0.43%) |
Sep 18, 2017 | 36.38 | 36.65 | 36.38 | 36.53 | 177,398 | +0.16(+0.43%) |
Sep 15, 2017 | 36.65 | 36.69 | 36.30 | 36.38 | 124,876 | -0.31(-0.86%) |
Sep 14, 2017 | 36.89 | 36.93 | 36.57 | 36.69 | 110,901 | -0.16(-0.43%) |
Sep 13, 2017 | 36.34 | 36.85 | 36.34 | 36.85 | 100,008 | +0.51(+1.41%) |
Sep 12, 2017 | 36.49 | 36.54 | 36.30 | 36.34 | 109,371 | +0.04(+0.11%) |
Sep 11, 2017 | 36.06 | 36.49 | 35.99 | 36.30 | 83,336 | +0.31(+0.88%) |
Sep 08, 2017 | 36.22 | 36.26 | 35.82 | 35.98 | 198,854 | -0.35(-0.98%) |
Sep 07, 2017 | 36.26 | 36.61 | 35.98 | 36.34 | 77,408 | +0.00(+0.00%) |
Sep 06, 2017 | 36.42 | 36.46 | 36.18 | 36.34 | 79,838 | +0.04(+0.11%) |
Sep 05, 2017 | 37.09 | 37.09 | 36.14 | 36.30 | 253,480 | -0.43(-1.18%) |
Sep 01, 2017 | 36.61 | 36.73 | 36.22 | 36.73 | 152,404 | +0.24(+0.65%) |
Aug 31, 2017 | 35.63 | 36.57 | 35.59 | 36.49 | 208,114 | +1.02(+2.89%) |
Aug 30, 2017 | 35.04 | 35.59 | 34.84 | 35.47 | 139,819 | +0.32(+0.90%) |
Aug 29, 2017 | 34.80 | 35.19 | 34.53 | 35.16 | 173,919 | +0.20(+0.56%) |
Aug 28, 2017 | 35.51 | 35.63 | 34.82 | 34.96 | 398,784 | -0.39(-1.11%) |
Aug 25, 2017 | 35.08 | 35.51 | 35.08 | 35.35 | 174,306 | +0.31(+0.90%) |
Aug 24, 2017 | 34.96 | 35.27 | 34.80 | 35.04 | 90,061 | +0.08(+0.23%) |
Aug 23, 2017 | 34.37 | 35.16 | 34.25 | 34.96 | 227,802 | +0.51(+1.49%) |
Aug 22, 2017 | 33.74 | 34.49 | 33.74 | 34.45 | 301,427 | +0.75(+2.22%) |
Aug 21, 2017 | 34.29 | 34.41 | 33.52 | 33.70 | 533,027 | -0.71(-2.06%) |
Aug 18, 2017 | 34.49 | 34.56 | 34.13 | 34.41 | 311,643 | -0.20(-0.57%) |
Aug 17, 2017 | 34.57 | 34.92 | 34.53 | 34.61 | 191,174 | -0.16(-0.45%) |
Aug 16, 2017 | 35.27 | 35.66 | 34.49 | 34.76 | 418,556 | -0.47(-1.34%) |
Aug 15, 2017 | 35.67 | 35.75 | 34.84 | 35.23 | 536,016 | -0.63(-1.76%) |
Aug 14, 2017 | 36.02 | 36.42 | 35.79 | 35.86 | 436,563 | +0.00(+0.00%) |
Aug 11, 2017 | 36.22 | 36.22 | 35.79 | 35.86 | 538,541 | -0.31(-0.87%) |
Aug 10, 2017 | 36.89 | 37.05 | 36.10 | 36.18 | 356,739 | -0.71(-1.92%) |
Aug 09, 2017 | 36.42 | 37.24 | 36.30 | 36.89 | 409,420 | +0.63(+1.74%) |
Aug 08, 2017 | 37.24 | 37.40 | 36.02 | 36.26 | 599,090 | -1.14(-3.05%) |
Aug 07, 2017 | 37.87 | 37.99 | 37.35 | 37.40 | 287,347 | -0.43(-1.14%) |
Aug 04, 2017 | 38.19 | 38.19 | 37.79 | 37.83 | 128,263 | -0.20(-0.52%) |
Aug 03, 2017 | 38.42 | 38.47 | 37.87 | 38.03 | 171,274 | -0.39(-1.02%) |
Aug 02, 2017 | 38.38 | 38.46 | 38.27 | 38.42 | 187,243 | +0.04(+0.10%) |
Aug 01, 2017 | 38.38 | 38.58 | 38.31 | 38.38 | 201,304 | +0.12(+0.31%) |
Jul 31, 2017 | 38.19 | 38.29 | 37.95 | 38.27 | 179,869 | +0.08(+0.21%) |
Jul 28, 2017 | 38.19 | 38.23 | 38.11 | 38.19 | 194,811 | +0.00(+0.00%) |
Jul 27, 2017 | 38.19 | 38.26 | 38.03 | 38.19 | 213,598 | +0.00(+0.00%) |
Jul 26, 2017 | 38.54 | 38.58 | 38.15 | 38.19 | 238,330 | -0.16(-0.41%) |
Jul 25, 2017 | 38.23 | 38.43 | 38.19 | 38.35 | 198,812 | +0.28(+0.72%) |
Jul 24, 2017 | 38.15 | 38.19 | 37.87 | 38.07 | 162,567 | +0.08(+0.21%) |
Jul 21, 2017 | 38.31 | 38.42 | 37.83 | 37.99 | 230,681 | -0.31(-0.82%) |
Jul 20, 2017 | 38.66 | 38.70 | 38.19 | 38.31 | 180,376 | -0.28(-0.71%) |
Jul 19, 2017 | 38.54 | 38.66 | 38.38 | 38.58 | 226,798 | +0.04(+0.10%) |
Jul 18, 2017 | 38.58 | 38.66 | 38.31 | 38.54 | 132,617 | +0.12(+0.31%) |
Jul 17, 2017 | 38.38 | 38.58 | 38.35 | 38.42 | 208,060 | +0.08(+0.21%) |
Jul 14, 2017 | 38.15 | 38.35 | 38.03 | 38.35 | 212,968 | +0.39(+1.04%) |
Jul 13, 2017 | 37.95 | 37.99 | 37.68 | 37.95 | 97,983 | +0.00(+0.00%) |
Jul 12, 2017 | 37.75 | 38.15 | 37.40 | 37.95 | 122,743 | +0.43(+1.15%) |
Jul 11, 2017 | 37.36 | 37.52 | 37.10 | 37.52 | 204,978 | +0.12(+0.32%) |
Jul 10, 2017 | 37.68 | 37.79 | 37.12 | 37.40 | 201,383 | -0.28(-0.73%) |
Jul 07, 2017 | 37.44 | 37.75 | 36.89 | 37.68 | 226,659 | +0.00(+0.00%) |
Jul 06, 2017 | 38.19 | 38.35 | 37.44 | 37.68 | 311,943 | -0.08(-0.21%) |
Jul 05, 2017 | 38.58 | 38.58 | 37.64 | 37.75 | 497,098 | -0.79(-2.04%) |