Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.07 | 35.36 | 35.02 | 35.21 | 102,119 | +0.10(+0.28%) |
Sep 28, 2017 | 35.51 | 35.51 | 34.77 | 35.12 | 182,602 | -0.29(-0.83%) |
Sep 27, 2017 | 35.02 | 35.56 | 34.53 | 35.41 | 193,774 | +0.54(+1.54%) |
Sep 26, 2017 | 34.87 | 35.02 | 34.53 | 34.87 | 127,415 | -0.05(-0.14%) |
Sep 25, 2017 | 34.77 | 35.07 | 34.63 | 34.92 | 94,393 | +0.15(+0.42%) |
Sep 22, 2017 | 33.55 | 34.82 | 33.55 | 34.77 | 141,406 | +1.22(+3.64%) |
Sep 21, 2017 | 33.84 | 33.84 | 33.45 | 33.55 | 309,578 | -0.24(-0.72%) |
Sep 20, 2017 | 34.09 | 34.24 | 33.75 | 33.80 | 148,925 | -0.24(-0.72%) |
Sep 19, 2017 | 34.48 | 34.63 | 34.04 | 34.04 | 162,397 | -0.29(-0.85%) |
Sep 18, 2017 | 34.77 | 34.77 | 34.31 | 34.33 | 138,921 | -0.39(-1.13%) |
Sep 15, 2017 | 35.02 | 35.02 | 34.33 | 34.72 | 372,328 | -0.29(-0.84%) |
Sep 14, 2017 | 34.48 | 35.07 | 34.33 | 35.02 | 87,945 | +0.49(+1.42%) |
Sep 13, 2017 | 34.43 | 34.68 | 34.33 | 34.53 | 74,681 | +0.15(+0.43%) |
Sep 12, 2017 | 34.28 | 34.48 | 34.24 | 34.38 | 72,888 | +0.15(+0.43%) |
Sep 11, 2017 | 34.09 | 34.38 | 33.94 | 34.24 | 66,347 | +0.34(+1.01%) |
Sep 08, 2017 | 33.65 | 33.89 | 33.45 | 33.89 | 72,522 | +0.24(+0.73%) |
Sep 07, 2017 | 34.14 | 34.19 | 33.60 | 33.65 | 61,983 | -0.49(-1.43%) |
Sep 06, 2017 | 34.43 | 34.58 | 34.04 | 34.14 | 89,687 | -0.20(-0.57%) |
Sep 05, 2017 | 35.07 | 35.12 | 34.19 | 34.33 | 126,038 | -0.78(-2.23%) |
Sep 01, 2017 | 35.07 | 35.36 | 34.72 | 35.12 | 142,288 | +0.24(+0.70%) |
Aug 31, 2017 | 34.33 | 35.16 | 34.28 | 34.87 | 119,780 | +0.59(+1.71%) |
Aug 30, 2017 | 33.89 | 34.33 | 33.75 | 34.28 | 99,042 | +0.39(+1.15%) |
Aug 29, 2017 | 33.94 | 34.09 | 33.60 | 33.89 | 102,667 | -0.20(-0.57%) |
Aug 28, 2017 | 34.19 | 34.38 | 33.84 | 34.09 | 65,194 | -0.07(-0.21%) |
Aug 25, 2017 | 34.14 | 34.33 | 33.94 | 34.16 | 90,555 | +0.07(+0.22%) |
Aug 24, 2017 | 34.14 | 34.21 | 33.99 | 34.09 | 98,298 | +0.15(+0.43%) |
Aug 23, 2017 | 33.99 | 34.19 | 33.70 | 33.94 | 98,160 | -0.15(-0.43%) |
Aug 22, 2017 | 33.60 | 34.19 | 33.60 | 34.09 | 106,951 | +0.59(+1.75%) |
Aug 21, 2017 | 33.21 | 33.84 | 33.16 | 33.50 | 150,771 | +0.24(+0.74%) |
Aug 18, 2017 | 33.50 | 33.77 | 33.16 | 33.26 | 117,952 | -0.44(-1.31%) |
Aug 17, 2017 | 33.89 | 34.53 | 33.65 | 33.70 | 99,010 | -0.24(-0.72%) |
Aug 16, 2017 | 34.04 | 34.48 | 33.92 | 33.94 | 212,283 | -0.05(-0.14%) |
Aug 15, 2017 | 34.68 | 34.68 | 33.89 | 33.99 | 100,317 | -0.64(-1.84%) |
Aug 14, 2017 | 34.24 | 34.92 | 34.19 | 34.63 | 147,396 | +0.54(+1.58%) |
Aug 11, 2017 | 34.14 | 34.33 | 33.70 | 34.09 | 140,238 | +0.00(+0.00%) |
Aug 10, 2017 | 34.38 | 34.72 | 34.09 | 34.09 | 112,224 | -0.44(-1.27%) |
Aug 09, 2017 | 34.28 | 34.77 | 33.84 | 34.53 | 119,360 | +0.20(+0.57%) |
Aug 08, 2017 | 34.43 | 34.68 | 34.14 | 34.33 | 148,739 | -0.15(-0.43%) |
Aug 07, 2017 | 35.02 | 35.21 | 34.43 | 34.48 | 107,224 | -0.49(-1.40%) |
Aug 04, 2017 | 35.12 | 35.26 | 34.87 | 34.97 | 123,053 | +0.00(+0.00%) |
Aug 03, 2017 | 34.97 | 35.21 | 34.63 | 34.97 | 142,228 | +0.05(+0.14%) |
Aug 02, 2017 | 35.36 | 35.65 | 34.90 | 34.92 | 138,962 | -0.39(-1.11%) |
Aug 01, 2017 | 35.16 | 35.65 | 35.12 | 35.31 | 107,707 | +0.29(+0.84%) |
Jul 31, 2017 | 34.92 | 35.12 | 34.68 | 35.02 | 125,716 | +0.20(+0.56%) |
Jul 28, 2017 | 34.87 | 35.07 | 34.77 | 34.82 | 147,690 | -0.15(-0.42%) |
Jul 27, 2017 | 34.53 | 35.21 | 34.33 | 34.97 | 279,013 | +0.54(+1.56%) |
Jul 26, 2017 | 34.43 | 34.52 | 34.09 | 34.43 | 176,519 | +0.10(+0.28%) |
Jul 25, 2017 | 34.04 | 34.41 | 33.89 | 34.33 | 290,272 | +0.49(+1.45%) |
Jul 24, 2017 | 34.04 | 34.38 | 33.75 | 33.84 | 211,215 | -0.15(-0.43%) |
Jul 21, 2017 | 34.24 | 34.24 | 33.70 | 33.99 | 214,114 | -0.15(-0.43%) |
Jul 20, 2017 | 34.58 | 33.40 | 34.14 | 428,572 | +0.64(+1.90%) | |
Jul 19, 2017 | 32.96 | 33.70 | 32.96 | 33.50 | 224,480 | +0.54(+1.63%) |
Jul 18, 2017 | 32.67 | 33.16 | 32.43 | 32.96 | 168,924 | +0.24(+0.75%) |
Jul 17, 2017 | 32.72 | 32.96 | 32.52 | 32.72 | 95,234 | -0.05(-0.15%) |
Jul 14, 2017 | 32.72 | 32.87 | 32.52 | 32.77 | 119,996 | +0.05(+0.15%) |
Jul 13, 2017 | 32.72 | 32.82 | 32.38 | 32.72 | 104,277 | +0.10(+0.30%) |
Jul 12, 2017 | 32.57 | 33.16 | 32.38 | 32.62 | 148,840 | +0.29(+0.91%) |
Jul 11, 2017 | 32.52 | 33.09 | 32.18 | 32.33 | 157,125 | -0.20(-0.60%) |
Jul 10, 2017 | 33.16 | 33.80 | 32.43 | 32.52 | 210,574 | -0.68(-2.06%) |
Jul 07, 2017 | 33.45 | 33.60 | 32.62 | 33.21 | 267,806 | -0.24(-0.73%) |
Jul 06, 2017 | 33.84 | 34.72 | 31.55 | 33.45 | 258,250 | -0.98(-2.84%) |
Jul 05, 2017 | 34.58 | 34.97 | 33.65 | 34.43 | 308,327 | -0.39(-1.12%) |