Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.01 | 36.12 | 35.07 | 35.15 | 522,318 | -0.83(-2.30%) |
Sep 28, 2017 | 35.76 | 36.04 | 35.58 | 35.97 | 418,236 | +0.25(+0.70%) |
Sep 27, 2017 | 35.47 | 35.94 | 35.04 | 35.72 | 730,018 | +0.54(+1.53%) |
Sep 26, 2017 | 35.15 | 35.43 | 34.89 | 35.18 | 361,804 | +0.14(+0.41%) |
Sep 25, 2017 | 34.64 | 35.15 | 34.46 | 35.04 | 401,013 | +0.43(+1.25%) |
Sep 22, 2017 | 34.28 | 34.79 | 34.18 | 34.61 | 464,510 | +0.18(+0.52%) |
Sep 21, 2017 | 34.75 | 34.75 | 34.14 | 34.43 | 328,202 | -0.25(-0.73%) |
Sep 20, 2017 | 34.61 | 35.22 | 34.46 | 34.68 | 836,945 | +0.11(+0.31%) |
Sep 19, 2017 | 34.46 | 34.75 | 34.23 | 34.57 | 433,701 | +0.22(+0.63%) |
Sep 18, 2017 | 34.50 | 35.07 | 34.17 | 34.35 | 522,912 | -0.04(-0.10%) |
Sep 15, 2017 | 33.42 | 34.41 | 33.06 | 34.39 | 982,518 | +1.08(+3.24%) |
Sep 14, 2017 | 33.06 | 34.25 | 32.99 | 33.31 | 743,435 | -0.04(-0.11%) |
Sep 13, 2017 | 32.56 | 33.38 | 32.54 | 33.35 | 727,668 | +0.79(+2.43%) |
Sep 12, 2017 | 31.80 | 32.56 | 31.52 | 32.56 | 319,926 | +0.90(+2.84%) |
Sep 11, 2017 | 32.13 | 32.45 | 31.48 | 31.66 | 573,042 | -0.25(-0.79%) |
Sep 08, 2017 | 31.73 | 32.20 | 31.52 | 31.91 | 303,752 | +0.07(+0.23%) |
Sep 07, 2017 | 32.49 | 32.63 | 31.77 | 31.84 | 301,901 | -0.54(-1.66%) |
Sep 06, 2017 | 33.06 | 33.15 | 32.38 | 32.38 | 370,123 | -0.72(-2.17%) |
Sep 05, 2017 | 33.38 | 33.60 | 33.02 | 33.10 | 415,072 | -0.47(-1.39%) |
Sep 01, 2017 | 33.49 | 33.74 | 33.28 | 33.56 | 418,311 | +0.07(+0.21%) |
Aug 31, 2017 | 32.81 | 33.51 | 32.56 | 33.49 | 445,682 | +0.86(+2.64%) |
Aug 30, 2017 | 32.67 | 32.93 | 32.41 | 32.63 | 372,203 | -0.14(-0.44%) |
Aug 29, 2017 | 32.27 | 32.77 | 32.02 | 32.77 | 617,477 | +0.54(+1.67%) |
Aug 28, 2017 | 32.16 | 32.34 | 31.98 | 32.23 | 345,535 | +0.18(+0.56%) |
Aug 25, 2017 | 32.27 | 32.27 | 31.98 | 32.05 | 314,245 | -0.07(-0.22%) |
Aug 24, 2017 | 31.52 | 32.20 | 31.34 | 32.13 | 454,645 | +0.75(+2.41%) |
Aug 23, 2017 | 30.55 | 31.59 | 30.55 | 31.37 | 452,615 | +0.72(+2.34%) |
Aug 22, 2017 | 30.90 | 31.23 | 30.62 | 30.65 | 616,327 | -0.14(-0.47%) |
Aug 21, 2017 | 30.47 | 30.98 | 30.33 | 30.80 | 480,826 | +0.43(+1.42%) |
Aug 18, 2017 | 30.83 | 30.90 | 30.19 | 30.37 | 445,750 | -0.61(-1.97%) |
Aug 17, 2017 | 31.19 | 31.37 | 30.62 | 30.98 | 646,629 | -0.29(-0.92%) |
Aug 16, 2017 | 31.19 | 31.44 | 30.98 | 31.26 | 482,985 | +0.19(+0.60%) |
Aug 15, 2017 | 31.15 | 31.38 | 30.97 | 31.08 | 592,716 | -0.25(-0.79%) |
Aug 14, 2017 | 31.22 | 31.36 | 30.86 | 31.33 | 396,875 | +0.28(+0.92%) |
Aug 11, 2017 | 31.40 | 31.82 | 30.76 | 31.04 | 316,901 | -0.28(-0.91%) |
Aug 10, 2017 | 30.86 | 31.65 | 30.86 | 31.33 | 471,650 | +0.32(+1.03%) |
Aug 09, 2017 | 30.54 | 31.08 | 29.69 | 31.01 | 476,202 | +0.28(+0.93%) |
Aug 08, 2017 | 30.69 | 31.08 | 30.47 | 30.72 | 407,369 | +0.00(+0.00%) |
Aug 07, 2017 | 31.08 | 31.20 | 30.51 | 30.72 | 482,088 | -0.46(-1.48%) |
Aug 04, 2017 | 30.05 | 31.79 | 30.05 | 31.18 | 748,379 | +1.07(+3.54%) |
Aug 03, 2017 | 28.13 | 30.31 | 27.09 | 30.12 | 947,990 | +1.24(+4.31%) |
Aug 02, 2017 | 29.23 | 29.33 | 28.77 | 28.87 | 1,017,926 | -0.46(-1.58%) |
Aug 01, 2017 | 29.83 | 29.90 | 29.23 | 29.33 | 1,007,734 | -0.36(-1.20%) |
Jul 31, 2017 | 31.18 | 31.22 | 29.44 | 29.69 | 1,237,767 | -1.74(-5.54%) |
Jul 28, 2017 | 31.18 | 31.47 | 30.93 | 31.43 | 344,956 | +0.11(+0.34%) |
Jul 27, 2017 | 31.33 | 31.65 | 30.99 | 31.33 | 374,281 | +0.21(+0.69%) |
Jul 26, 2017 | 31.11 | 31.25 | 30.69 | 31.11 | 451,134 | +0.11(+0.34%) |
Jul 25, 2017 | 31.08 | 31.22 | 30.93 | 31.01 | 520,392 | +0.07(+0.23%) |
Jul 24, 2017 | 31.57 | 31.89 | 30.90 | 30.93 | 640,399 | -0.75(-2.36%) |
Jul 21, 2017 | 31.15 | 31.72 | 30.93 | 31.68 | 495,756 | +0.78(+2.53%) |
Jul 20, 2017 | 30.83 | 31.72 | 30.72 | 30.90 | 566,045 | +0.21(+0.70%) |
Jul 19, 2017 | 30.44 | 30.93 | 29.01 | 30.69 | 480,793 | +0.25(+0.82%) |
Jul 18, 2017 | 29.97 | 30.47 | 29.87 | 30.44 | 326,364 | +0.53(+1.78%) |
Jul 17, 2017 | 29.26 | 29.90 | 29.26 | 29.90 | 477,324 | +0.60(+2.06%) |
Jul 14, 2017 | 28.77 | 29.41 | 28.77 | 29.30 | 361,740 | +0.53(+1.85%) |
Jul 13, 2017 | 29.97 | 30.03 | 28.52 | 28.77 | 714,206 | -1.14(-3.81%) |
Jul 12, 2017 | 29.41 | 30.01 | 28.98 | 29.90 | 1,142,232 | +0.78(+2.69%) |
Jul 11, 2017 | 29.16 | 29.51 | 28.75 | 29.12 | 425,043 | +0.04(+0.12%) |
Jul 10, 2017 | 28.87 | 29.19 | 28.69 | 29.09 | 391,178 | +0.18(+0.62%) |
Jul 07, 2017 | 28.48 | 28.98 | 28.43 | 28.91 | 413,760 | +0.50(+1.75%) |
Jul 06, 2017 | 28.55 | 28.62 | 28.27 | 28.41 | 426,850 | -0.23(-0.81%) |
Jul 05, 2017 | 28.62 | 29.16 | 28.37 | 28.64 | 366,929 | -0.02(-0.06%) |