Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.40 | 37.65 | 37.05 | 37.55 | 309,165 | +0.30(+0.81%) |
Sep 28, 2017 | 36.70 | 37.50 | 36.63 | 37.25 | 314,052 | +0.40(+1.09%) |
Sep 27, 2017 | 36.05 | 37.25 | 36.00 | 36.85 | 427,031 | +1.10(+3.08%) |
Sep 26, 2017 | 35.95 | 35.95 | 35.38 | 35.75 | 367,629 | +0.10(+0.28%) |
Sep 25, 2017 | 35.15 | 35.75 | 34.80 | 35.65 | 463,647 | +0.25(+0.71%) |
Sep 22, 2017 | 35.00 | 35.70 | 35.00 | 35.40 | 250,948 | +0.35(+1.00%) |
Sep 21, 2017 | 35.20 | 35.52 | 35.00 | 35.05 | 376,841 | -0.25(-0.71%) |
Sep 20, 2017 | 35.10 | 35.40 | 34.90 | 35.30 | 463,331 | +0.10(+0.28%) |
Sep 19, 2017 | 36.00 | 36.20 | 35.10 | 35.20 | 575,192 | -0.70(-1.95%) |
Sep 18, 2017 | 35.90 | 36.10 | 35.70 | 35.90 | 455,238 | +0.15(+0.42%) |
Sep 15, 2017 | 35.50 | 35.85 | 35.35 | 35.75 | 762,043 | +0.30(+0.85%) |
Sep 14, 2017 | 35.55 | 35.90 | 35.30 | 35.45 | 352,259 | -0.25(-0.70%) |
Sep 13, 2017 | 36.05 | 35.55 | 35.70 | 357,939 | -0.10(-0.28%) | |
Sep 12, 2017 | 36.50 | 36.72 | 35.70 | 35.80 | 470,069 | -0.50(-1.38%) |
Sep 11, 2017 | 36.10 | 36.38 | 36.00 | 36.30 | 336,538 | +0.40(+1.11%) |
Sep 08, 2017 | 36.00 | 36.25 | 35.85 | 35.90 | 456,398 | -0.30(-0.83%) |
Sep 07, 2017 | 36.40 | 36.46 | 35.98 | 36.20 | 424,904 | +0.00(+0.00%) |
Sep 06, 2017 | 36.40 | 36.55 | 35.95 | 36.20 | 638,871 | -0.10(-0.28%) |
Sep 05, 2017 | 36.70 | 37.80 | 35.95 | 36.30 | 601,594 | -0.75(-2.02%) |
Sep 01, 2017 | 37.90 | 38.15 | 36.92 | 37.05 | 605,117 | -0.55(-1.46%) |
Aug 31, 2017 | 36.00 | 38.50 | 35.98 | 37.60 | 1,803,039 | -1.45(-3.71%) |
Aug 30, 2017 | 37.90 | 39.15 | 37.80 | 39.05 | 799,017 | +1.40(+3.72%) |
Aug 29, 2017 | 36.70 | 37.95 | 36.70 | 37.65 | 769,479 | +0.45(+1.21%) |
Aug 28, 2017 | 37.55 | 37.67 | 37.00 | 37.20 | 441,898 | -0.25(-0.67%) |
Aug 25, 2017 | 38.05 | 38.05 | 37.25 | 37.45 | 331,654 | -0.65(-1.71%) |
Aug 24, 2017 | 37.65 | 38.55 | 37.30 | 38.10 | 647,413 | +0.75(+2.01%) |
Aug 23, 2017 | 36.70 | 37.45 | 36.65 | 37.35 | 352,801 | +0.10(+0.27%) |
Aug 22, 2017 | 35.75 | 37.30 | 35.75 | 37.25 | 525,382 | +1.75(+4.93%) |
Aug 21, 2017 | 35.75 | 35.85 | 35.35 | 35.50 | 498,171 | -0.30(-0.84%) |
Aug 18, 2017 | 35.90 | 36.40 | 35.80 | 35.80 | 363,281 | -0.25(-0.69%) |
Aug 17, 2017 | 37.50 | 37.75 | 36.00 | 36.05 | 439,379 | -1.65(-4.38%) |
Aug 16, 2017 | 38.20 | 38.25 | 37.50 | 37.70 | 662,382 | -0.45(-1.18%) |
Aug 15, 2017 | 38.55 | 38.61 | 37.95 | 38.15 | 310,977 | -0.20(-0.52%) |
Aug 14, 2017 | 38.70 | 39.00 | 38.15 | 38.35 | 510,099 | +0.15(+0.39%) |
Aug 11, 2017 | 37.95 | 38.25 | 37.55 | 38.20 | 312,986 | +0.45(+1.19%) |
Aug 10, 2017 | 38.50 | 38.60 | 37.65 | 37.75 | 388,308 | -1.05(-2.71%) |
Aug 09, 2017 | 38.15 | 38.80 | 38.13 | 38.80 | 367,953 | +0.25(+0.65%) |
Aug 08, 2017 | 39.25 | 39.50 | 38.45 | 38.55 | 810,344 | -0.65(-1.66%) |
Aug 07, 2017 | 38.45 | 39.30 | 38.30 | 39.20 | 280,596 | +0.80(+2.08%) |
Aug 04, 2017 | 38.60 | 37.60 | 38.40 | 350,740 | +0.50(+1.32%) | |
Aug 03, 2017 | 38.35 | 38.75 | 37.70 | 37.90 | 283,490 | -0.35(-0.92%) |
Aug 02, 2017 | 40.40 | 40.40 | 38.15 | 38.25 | 654,124 | -1.95(-4.85%) |
Aug 01, 2017 | 39.85 | 40.30 | 39.55 | 40.20 | 170,725 | +0.60(+1.52%) |
Jul 31, 2017 | 39.80 | 40.00 | 39.45 | 39.60 | 356,912 | -0.15(-0.38%) |
Jul 28, 2017 | 40.20 | 40.45 | 39.50 | 39.75 | 312,205 | -0.65(-1.61%) |
Jul 27, 2017 | 41.10 | 41.15 | 39.85 | 40.40 | 795,420 | -0.35(-0.86%) |
Jul 26, 2017 | 40.45 | 41.08 | 40.25 | 40.75 | 568,696 | +0.55(+1.37%) |
Jul 25, 2017 | 39.65 | 40.55 | 39.14 | 40.20 | 454,896 | +0.50(+1.26%) |
Jul 24, 2017 | 39.80 | 39.95 | 39.10 | 39.70 | 295,490 | -0.05(-0.13%) |
Jul 21, 2017 | 39.75 | 40.25 | 38.74 | 39.75 | 547,799 | +0.05(+0.13%) |
Jul 20, 2017 | 38.90 | 39.95 | 38.90 | 39.70 | 546,501 | +0.80(+2.06%) |
Jul 19, 2017 | 37.60 | 38.95 | 37.55 | 38.90 | 508,789 | +1.55(+4.15%) |
Jul 18, 2017 | 36.80 | 37.40 | 36.50 | 37.35 | 220,302 | +0.20(+0.54%) |
Jul 17, 2017 | 37.35 | 37.50 | 36.95 | 37.15 | 436,336 | -0.20(-0.54%) |
Jul 14, 2017 | 37.55 | 37.70 | 37.25 | 37.35 | 358,266 | -0.15(-0.40%) |
Jul 13, 2017 | 37.15 | 37.60 | 37.00 | 37.50 | 409,169 | +0.30(+0.81%) |
Jul 12, 2017 | 37.00 | 37.33 | 36.70 | 37.20 | 727,065 | +0.65(+1.78%) |
Jul 11, 2017 | 35.80 | 36.65 | 35.80 | 36.55 | 515,470 | +0.55(+1.53%) |
Jul 10, 2017 | 36.00 | 36.25 | 35.65 | 36.00 | 554,619 | +0.00(+0.00%) |
Jul 07, 2017 | 35.10 | 36.10 | 35.00 | 36.00 | 392,253 | +1.15(+3.30%) |
Jul 06, 2017 | 34.45 | 35.20 | 34.10 | 34.85 | 442,710 | -0.05(-0.14%) |
Jul 05, 2017 | 34.85 | 35.35 | 34.30 | 34.90 | 414,858 | +0.17(+0.50%) |