Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.69 | 36.87 | 36.60 | 36.81 | 455,365 | +0.18(+0.49%) |
Sep 28, 2017 | 36.31 | 36.69 | 36.25 | 36.63 | 399,300 | +0.34(+0.94%) |
Sep 27, 2017 | 36.39 | 36.56 | 36.03 | 36.29 | 593,795 | -0.30(-0.83%) |
Sep 26, 2017 | 36.56 | 36.70 | 36.45 | 36.59 | 554,063 | +0.03(+0.09%) |
Sep 25, 2017 | 36.10 | 36.61 | 36.06 | 36.56 | 371,433 | +0.47(+1.29%) |
Sep 22, 2017 | 36.16 | 36.23 | 35.97 | 36.10 | 403,895 | -0.05(-0.13%) |
Sep 21, 2017 | 36.07 | 36.25 | 35.93 | 36.14 | 401,543 | +0.05(+0.15%) |
Sep 20, 2017 | 36.49 | 36.63 | 35.93 | 36.09 | 382,732 | -0.22(-0.60%) |
Sep 19, 2017 | 36.47 | 36.69 | 36.23 | 36.31 | 511,137 | -0.19(-0.53%) |
Sep 18, 2017 | 36.84 | 37.12 | 36.34 | 36.50 | 520,788 | -0.38(-1.03%) |
Sep 15, 2017 | 36.87 | 37.00 | 36.56 | 36.88 | 464,628 | +0.07(+0.19%) |
Sep 14, 2017 | 36.61 | 36.82 | 36.46 | 36.81 | 292,406 | +0.16(+0.42%) |
Sep 13, 2017 | 37.14 | 37.14 | 36.39 | 36.66 | 918,002 | -0.36(-0.99%) |
Sep 12, 2017 | 37.63 | 37.69 | 36.88 | 37.02 | 366,625 | -0.72(-1.91%) |
Sep 11, 2017 | 37.41 | 37.87 | 37.38 | 37.74 | 269,714 | +0.19(+0.52%) |
Sep 08, 2017 | 37.29 | 37.57 | 37.07 | 37.55 | 217,868 | +0.26(+0.69%) |
Sep 07, 2017 | 37.04 | 37.35 | 36.95 | 37.29 | 361,969 | +0.42(+1.14%) |
Sep 06, 2017 | 37.24 | 37.34 | 36.84 | 36.87 | 559,797 | -0.30(-0.81%) |
Sep 05, 2017 | 37.39 | 37.51 | 37.02 | 37.17 | 446,779 | -0.22(-0.60%) |
Sep 01, 2017 | 37.60 | 37.60 | 37.28 | 37.40 | 289,215 | -0.16(-0.43%) |
Aug 31, 2017 | 37.54 | 37.69 | 37.46 | 37.56 | 335,559 | +0.09(+0.25%) |
Aug 30, 2017 | 37.63 | 37.63 | 37.23 | 37.47 | 257,373 | -0.18(-0.47%) |
Aug 29, 2017 | 37.59 | 37.72 | 37.51 | 37.64 | 260,827 | +0.02(+0.06%) |
Aug 28, 2017 | 37.73 | 37.73 | 37.38 | 37.62 | 699,285 | +0.26(+0.70%) |
Aug 25, 2017 | 37.42 | 37.58 | 37.16 | 37.36 | 462,222 | +0.10(+0.27%) |
Aug 24, 2017 | 37.22 | 37.35 | 36.91 | 37.26 | 284,062 | +0.12(+0.33%) |
Aug 23, 2017 | 36.65 | 37.20 | 36.53 | 37.13 | 360,500 | +0.40(+1.09%) |
Aug 22, 2017 | 36.47 | 36.85 | 36.35 | 36.73 | 242,622 | +0.29(+0.80%) |
Aug 21, 2017 | 36.35 | 36.51 | 36.10 | 36.44 | 218,150 | +0.16(+0.45%) |
Aug 18, 2017 | 36.16 | 36.37 | 35.92 | 36.28 | 216,425 | +0.18(+0.49%) |
Aug 17, 2017 | 36.33 | 36.41 | 36.08 | 36.10 | 270,860 | -0.18(-0.49%) |
Aug 16, 2017 | 36.00 | 36.28 | 35.83 | 36.28 | 235,215 | +0.22(+0.60%) |
Aug 15, 2017 | 35.83 | 36.14 | 35.77 | 36.06 | 347,097 | +0.04(+0.11%) |
Aug 14, 2017 | 35.84 | 36.06 | 35.77 | 36.03 | 194,399 | +0.25(+0.71%) |
Aug 11, 2017 | 35.96 | 36.00 | 35.60 | 35.77 | 312,640 | -0.33(-0.92%) |
Aug 10, 2017 | 35.85 | 36.23 | 35.77 | 36.10 | 299,190 | +0.20(+0.56%) |
Aug 09, 2017 | 36.13 | 36.13 | 35.72 | 35.90 | 286,885 | -0.20(-0.55%) |
Aug 08, 2017 | 35.70 | 36.15 | 35.60 | 36.10 | 374,732 | +0.40(+1.12%) |
Aug 07, 2017 | 35.33 | 35.83 | 35.33 | 35.70 | 286,195 | +0.31(+0.87%) |
Aug 04, 2017 | 35.42 | 35.55 | 35.26 | 35.40 | 328,838 | -0.11(-0.30%) |
Aug 03, 2017 | 35.20 | 35.50 | 35.12 | 35.50 | 334,764 | +0.28(+0.79%) |
Aug 02, 2017 | 35.05 | 35.24 | 34.91 | 35.23 | 296,435 | +0.16(+0.46%) |
Aug 01, 2017 | 35.09 | 35.16 | 34.83 | 35.06 | 238,500 | +0.12(+0.35%) |
Jul 31, 2017 | 34.86 | 35.08 | 34.70 | 34.94 | 349,179 | +0.18(+0.51%) |
Jul 28, 2017 | 35.04 | 35.04 | 34.68 | 34.76 | 158,163 | -0.30(-0.86%) |
Jul 27, 2017 | 35.16 | 35.20 | 34.87 | 35.06 | 557,311 | -0.07(-0.20%) |
Jul 26, 2017 | 34.86 | 35.16 | 34.86 | 35.13 | 541,061 | +0.18(+0.51%) |
Jul 25, 2017 | 35.05 | 35.24 | 34.92 | 34.96 | 488,906 | -0.15(-0.42%) |
Jul 24, 2017 | 35.07 | 35.69 | 35.00 | 35.10 | 627,119 | +0.35(+1.00%) |
Jul 21, 2017 | 34.72 | 35.04 | 34.59 | 34.76 | 364,301 | +0.10(+0.29%) |
Jul 20, 2017 | 34.75 | 34.90 | 34.43 | 34.66 | 492,363 | -0.08(-0.22%) |
Jul 19, 2017 | 35.39 | 35.39 | 34.03 | 34.73 | 767,497 | +0.88(+2.61%) |
Jul 18, 2017 | 33.93 | 34.23 | 33.73 | 33.85 | 327,223 | +0.00(+0.00%) |
Jul 17, 2017 | 33.87 | 34.04 | 33.73 | 33.85 | 318,125 | -0.02(-0.07%) |
Jul 14, 2017 | 33.77 | 33.98 | 33.77 | 33.87 | 305,830 | +0.32(+0.94%) |
Jul 13, 2017 | 33.67 | 33.75 | 33.51 | 33.56 | 259,906 | -0.05(-0.16%) |
Jul 12, 2017 | 33.69 | 33.82 | 33.58 | 33.61 | 311,303 | +0.16(+0.48%) |
Jul 11, 2017 | 33.56 | 33.66 | 33.31 | 33.45 | 266,798 | -0.05(-0.14%) |
Jul 10, 2017 | 33.50 | 33.76 | 33.39 | 33.50 | 335,731 | +0.13(+0.39%) |
Jul 07, 2017 | 33.50 | 33.59 | 33.34 | 33.36 | 265,593 | -0.08(-0.25%) |
Jul 06, 2017 | 33.37 | 33.53 | 33.18 | 33.45 | 416,127 | +0.00(+0.00%) |
Jul 05, 2017 | 33.76 | 33.76 | 33.27 | 33.45 | 676,378 | -0.25(-0.75%) |