Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.14 | 36.88 | 35.99 | 36.49 | 247,124 | +0.23(+0.65%) |
Sep 28, 2017 | 36.53 | 36.53 | 35.95 | 36.26 | 268,435 | -0.20(-0.54%) |
Sep 27, 2017 | 36.73 | 36.81 | 36.10 | 36.45 | 294,623 | -0.20(-0.53%) |
Sep 26, 2017 | 36.77 | 36.77 | 36.30 | 36.65 | 308,488 | -0.23(-0.64%) |
Sep 25, 2017 | 35.99 | 36.92 | 35.98 | 36.88 | 378,198 | +1.10(+3.06%) |
Sep 22, 2017 | 35.71 | 35.99 | 35.55 | 35.79 | 201,168 | +0.08(+0.22%) |
Sep 21, 2017 | 36.14 | 36.14 | 35.48 | 35.71 | 293,431 | -0.35(-0.98%) |
Sep 20, 2017 | 36.26 | 36.42 | 35.99 | 36.06 | 211,773 | -0.08(-0.22%) |
Sep 19, 2017 | 36.34 | 36.45 | 36.10 | 36.14 | 170,597 | -0.16(-0.43%) |
Sep 18, 2017 | 36.14 | 36.42 | 36.14 | 36.30 | 178,552 | +0.16(+0.43%) |
Sep 15, 2017 | 36.42 | 36.45 | 36.06 | 36.14 | 125,688 | -0.31(-0.86%) |
Sep 14, 2017 | 36.65 | 36.69 | 36.34 | 36.45 | 111,623 | -0.16(-0.43%) |
Sep 13, 2017 | 36.10 | 36.61 | 36.10 | 36.61 | 100,658 | +0.51(+1.41%) |
Sep 12, 2017 | 36.26 | 36.31 | 36.06 | 36.10 | 110,082 | +0.04(+0.11%) |
Sep 11, 2017 | 35.83 | 36.26 | 35.76 | 36.06 | 83,878 | +0.31(+0.88%) |
Sep 08, 2017 | 35.99 | 36.02 | 35.59 | 35.75 | 200,148 | -0.35(-0.98%) |
Sep 07, 2017 | 36.02 | 36.38 | 35.75 | 36.10 | 77,911 | +0.00(+0.00%) |
Sep 06, 2017 | 36.18 | 36.22 | 35.95 | 36.10 | 80,357 | +0.04(+0.11%) |
Sep 05, 2017 | 36.85 | 36.85 | 35.91 | 36.06 | 255,129 | -0.43(-1.18%) |
Sep 01, 2017 | 36.38 | 36.49 | 35.99 | 36.49 | 153,395 | +0.23(+0.65%) |
Aug 31, 2017 | 35.40 | 36.34 | 35.36 | 36.26 | 209,468 | +1.02(+2.89%) |
Aug 30, 2017 | 34.81 | 35.35 | 34.62 | 35.24 | 140,728 | +0.31(+0.90%) |
Aug 29, 2017 | 34.58 | 34.96 | 34.30 | 34.93 | 175,050 | +0.20(+0.56%) |
Aug 28, 2017 | 35.28 | 35.40 | 34.60 | 34.73 | 401,377 | -0.39(-1.11%) |
Aug 25, 2017 | 34.85 | 35.28 | 34.85 | 35.12 | 175,439 | +0.31(+0.90%) |
Aug 24, 2017 | 34.73 | 35.05 | 34.58 | 34.81 | 90,647 | +0.08(+0.23%) |
Aug 23, 2017 | 34.15 | 34.93 | 34.03 | 34.73 | 229,284 | +0.51(+1.49%) |
Aug 22, 2017 | 33.52 | 34.26 | 33.52 | 34.23 | 303,387 | +0.74(+2.22%) |
Aug 21, 2017 | 34.07 | 34.19 | 33.31 | 33.48 | 536,493 | -0.70(-2.06%) |
Aug 18, 2017 | 34.26 | 34.34 | 33.91 | 34.19 | 313,670 | -0.20(-0.57%) |
Aug 17, 2017 | 34.34 | 34.69 | 34.30 | 34.38 | 192,417 | -0.16(-0.45%) |
Aug 16, 2017 | 35.05 | 35.43 | 34.26 | 34.54 | 421,278 | -0.47(-1.34%) |
Aug 15, 2017 | 35.44 | 35.52 | 34.62 | 35.01 | 539,502 | -0.63(-1.76%) |
Aug 14, 2017 | 35.79 | 36.18 | 35.55 | 35.63 | 439,402 | +0.00(+0.00%) |
Aug 11, 2017 | 35.99 | 35.99 | 35.55 | 35.63 | 542,043 | -0.31(-0.87%) |
Aug 10, 2017 | 36.65 | 36.81 | 35.87 | 35.95 | 359,059 | -0.70(-1.92%) |
Aug 09, 2017 | 36.18 | 37.00 | 36.06 | 36.65 | 412,083 | +0.63(+1.74%) |
Aug 08, 2017 | 37.00 | 37.16 | 35.79 | 36.02 | 602,986 | -1.13(-3.05%) |
Aug 07, 2017 | 37.63 | 37.75 | 37.11 | 37.16 | 289,215 | -0.43(-1.14%) |
Aug 04, 2017 | 37.94 | 37.94 | 37.55 | 37.59 | 129,097 | -0.20(-0.52%) |
Aug 03, 2017 | 38.18 | 38.22 | 37.63 | 37.78 | 172,388 | -0.39(-1.02%) |
Aug 02, 2017 | 38.14 | 38.21 | 38.02 | 38.18 | 188,461 | +0.04(+0.10%) |
Aug 01, 2017 | 38.14 | 38.33 | 38.06 | 38.14 | 202,613 | +0.12(+0.31%) |
Jul 31, 2017 | 37.94 | 38.05 | 37.71 | 38.02 | 181,039 | +0.08(+0.21%) |
Jul 28, 2017 | 37.94 | 37.98 | 37.86 | 37.94 | 196,078 | +0.00(+0.00%) |
Jul 27, 2017 | 37.94 | 38.02 | 37.78 | 37.94 | 214,987 | +0.00(+0.00%) |
Jul 26, 2017 | 38.29 | 38.33 | 37.90 | 37.94 | 239,880 | -0.16(-0.41%) |
Jul 25, 2017 | 37.98 | 38.18 | 37.94 | 38.10 | 200,105 | +0.27(+0.72%) |
Jul 24, 2017 | 37.90 | 37.94 | 37.63 | 37.82 | 163,624 | +0.08(+0.21%) |
Jul 21, 2017 | 38.06 | 38.18 | 37.59 | 37.75 | 232,181 | -0.31(-0.82%) |
Jul 20, 2017 | 38.41 | 38.45 | 37.94 | 38.06 | 181,549 | -0.27(-0.71%) |
Jul 19, 2017 | 38.29 | 38.41 | 38.14 | 38.33 | 228,273 | +0.04(+0.10%) |
Jul 18, 2017 | 38.33 | 38.41 | 38.06 | 38.29 | 133,479 | +0.12(+0.31%) |
Jul 17, 2017 | 38.14 | 38.33 | 38.10 | 38.18 | 209,413 | +0.08(+0.21%) |
Jul 14, 2017 | 37.90 | 38.10 | 37.78 | 38.10 | 214,353 | +0.39(+1.04%) |
Jul 13, 2017 | 37.71 | 37.75 | 37.43 | 37.71 | 98,620 | +0.00(+0.00%) |
Jul 12, 2017 | 37.51 | 37.90 | 37.16 | 37.71 | 123,541 | +0.43(+1.15%) |
Jul 11, 2017 | 37.12 | 37.28 | 36.87 | 37.28 | 206,311 | +0.12(+0.32%) |
Jul 10, 2017 | 37.43 | 37.55 | 36.88 | 37.16 | 202,692 | -0.27(-0.73%) |
Jul 07, 2017 | 37.20 | 37.51 | 36.65 | 37.43 | 228,133 | +0.00(+0.00%) |
Jul 06, 2017 | 37.94 | 38.10 | 37.20 | 37.43 | 313,971 | -0.08(-0.21%) |
Jul 05, 2017 | 38.33 | 38.33 | 37.39 | 37.51 | 500,330 | -0.78(-2.04%) |