Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.14 | 37.57 | 36.68 | 36.90 | 75,076 | +0.00(+0.00%) |
Sep 28, 2017 | 36.10 | 37.55 | 36.05 | 36.90 | 150,476 | +0.77(+2.14%) |
Sep 27, 2017 | 35.74 | 36.41 | 35.47 | 36.13 | 120,803 | +0.39(+1.08%) |
Sep 26, 2017 | 35.60 | 36.05 | 35.47 | 35.74 | 139,890 | +0.05(+0.15%) |
Sep 25, 2017 | 35.51 | 35.89 | 35.03 | 35.69 | 61,139 | +0.06(+0.18%) |
Sep 22, 2017 | 35.51 | 35.93 | 35.07 | 35.63 | 39,537 | +0.20(+0.56%) |
Sep 21, 2017 | 35.60 | 35.73 | 34.66 | 35.43 | 53,446 | -0.24(-0.68%) |
Sep 20, 2017 | 35.09 | 35.83 | 34.99 | 35.67 | 57,159 | +0.37(+1.04%) |
Sep 19, 2017 | 34.98 | 35.38 | 34.73 | 35.30 | 25,875 | +0.31(+0.90%) |
Sep 18, 2017 | 34.48 | 35.42 | 34.40 | 34.99 | 31,538 | +0.58(+1.67%) |
Sep 15, 2017 | 33.39 | 34.53 | 33.25 | 34.41 | 89,724 | +1.11(+3.35%) |
Sep 14, 2017 | 33.36 | 33.55 | 33.28 | 33.30 | 12,737 | +0.00(+0.00%) |
Sep 13, 2017 | 33.07 | 33.67 | 33.01 | 33.30 | 86,117 | +0.05(+0.16%) |
Sep 12, 2017 | 33.25 | 33.48 | 33.06 | 33.25 | 28,241 | -0.01(-0.03%) |
Sep 11, 2017 | 33.33 | 33.48 | 32.96 | 33.25 | 43,884 | +0.01(+0.03%) |
Sep 08, 2017 | 33.12 | 33.81 | 32.97 | 33.25 | 22,400 | +0.07(+0.22%) |
Sep 07, 2017 | 33.47 | 33.85 | 32.84 | 33.17 | 50,949 | -0.31(-0.91%) |
Sep 06, 2017 | 33.55 | 33.71 | 33.38 | 33.48 | 38,632 | -0.09(-0.27%) |
Sep 05, 2017 | 33.89 | 34.01 | 33.28 | 33.57 | 39,628 | -0.24(-0.72%) |
Sep 01, 2017 | 33.72 | 33.76 | 32.96 | 33.81 | 31,692 | +0.07(+0.21%) |
Aug 31, 2017 | 32.27 | 33.97 | 32.14 | 33.74 | 66,873 | +1.59(+4.95%) |
Aug 30, 2017 | 32.20 | 32.48 | 32.01 | 32.15 | 40,253 | -0.10(-0.31%) |
Aug 29, 2017 | 32.26 | 32.57 | 31.99 | 32.25 | 23,727 | -0.31(-0.97%) |
Aug 28, 2017 | 32.40 | 32.80 | 31.94 | 32.56 | 27,262 | +0.49(+1.54%) |
Aug 25, 2017 | 32.14 | 32.22 | 31.75 | 32.07 | 30,023 | -0.04(-0.14%) |
Aug 24, 2017 | 32.19 | 32.43 | 32.01 | 32.11 | 15,019 | -0.01(-0.03%) |
Aug 23, 2017 | 32.60 | 32.62 | 32.12 | 32.12 | 21,116 | -0.60(-1.83%) |
Aug 22, 2017 | 32.77 | 32.95 | 32.69 | 32.72 | 18,859 | -0.04(-0.11%) |
Aug 21, 2017 | 32.05 | 32.96 | 32.03 | 32.76 | 29,082 | +0.73(+2.29%) |
Aug 18, 2017 | 31.29 | 32.22 | 30.89 | 32.02 | 76,605 | +0.54(+1.71%) |
Aug 17, 2017 | 32.26 | 32.35 | 31.06 | 31.49 | 57,170 | -0.88(-2.71%) |
Aug 16, 2017 | 32.38 | 32.91 | 32.29 | 32.36 | 36,128 | -0.13(-0.41%) |
Aug 15, 2017 | 32.40 | 32.64 | 32.01 | 32.50 | 75,100 | +0.04(+0.11%) |
Aug 14, 2017 | 32.78 | 32.95 | 32.23 | 32.46 | 65,079 | -0.21(-0.63%) |
Aug 11, 2017 | 33.51 | 33.51 | 32.27 | 32.67 | 50,271 | -0.83(-2.49%) |
Aug 10, 2017 | 33.03 | 33.79 | 32.81 | 33.50 | 43,501 | +0.20(+0.59%) |
Aug 09, 2017 | 33.15 | 33.47 | 33.11 | 33.30 | 19,832 | -0.04(-0.11%) |
Aug 08, 2017 | 33.09 | 33.89 | 33.09 | 33.34 | 26,648 | +0.32(+0.98%) |
Aug 07, 2017 | 33.32 | 33.72 | 32.47 | 33.02 | 48,120 | -0.18(-0.54%) |
Aug 04, 2017 | 33.55 | 34.06 | 32.87 | 33.20 | 47,422 | -0.34(-1.01%) |
Aug 03, 2017 | 34.07 | 34.15 | 33.23 | 33.54 | 39,323 | -0.53(-1.55%) |
Aug 02, 2017 | 34.39 | 34.40 | 33.93 | 34.06 | 19,516 | -0.44(-1.27%) |
Aug 01, 2017 | 35.24 | 35.24 | 34.22 | 34.50 | 48,021 | -0.25(-0.72%) |
Jul 31, 2017 | 35.70 | 35.72 | 34.22 | 34.75 | 66,268 | -0.61(-1.72%) |
Jul 28, 2017 | 34.70 | 35.81 | 34.53 | 35.36 | 56,809 | +0.40(+1.15%) |
Jul 27, 2017 | 32.83 | 35.38 | 32.03 | 34.96 | 88,796 | +3.94(+12.70%) |
Jul 26, 2017 | 31.68 | 31.87 | 31.02 | 31.02 | 28,103 | -0.67(-2.12%) |
Jul 25, 2017 | 31.79 | 32.31 | 31.42 | 31.69 | 17,909 | -0.06(-0.20%) |
Jul 24, 2017 | 31.63 | 32.05 | 31.17 | 31.75 | 22,215 | +0.04(+0.14%) |
Jul 21, 2017 | 32.17 | 32.29 | 31.58 | 31.71 | 63,137 | -0.38(-1.17%) |
Jul 20, 2017 | 31.97 | 32.24 | 31.81 | 32.09 | 18,599 | -0.07(-0.22%) |
Jul 19, 2017 | 32.01 | 32.38 | 31.44 | 32.16 | 26,472 | +0.16(+0.50%) |
Jul 18, 2017 | 32.07 | 32.41 | 31.61 | 32.00 | 19,012 | -0.27(-0.83%) |
Jul 17, 2017 | 31.86 | 32.58 | 31.35 | 32.26 | 25,988 | +0.20(+0.61%) |
Jul 14, 2017 | 32.09 | 32.41 | 31.53 | 32.07 | 21,475 | -0.22(-0.69%) |
Jul 13, 2017 | 32.29 | 32.35 | 32.02 | 32.29 | 13,352 | -0.25(-0.77%) |
Jul 12, 2017 | 31.80 | 32.82 | 31.39 | 32.54 | 27,131 | +0.39(+1.23%) |
Jul 11, 2017 | 32.32 | 32.49 | 31.86 | 32.15 | 33,934 | -0.12(-0.36%) |
Jul 10, 2017 | 32.58 | 32.78 | 32.24 | 32.26 | 30,656 | -0.49(-1.50%) |
Jul 07, 2017 | 31.93 | 32.81 | 31.71 | 32.76 | 22,817 | +0.85(+2.67%) |
Jul 06, 2017 | 32.17 | 32.41 | 31.76 | 31.91 | 34,431 | -0.36(-1.11%) |
Jul 05, 2017 | 32.78 | 33.17 | 32.01 | 32.26 | 42,070 | -0.65(-1.99%) |