Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.08 | 34.32 | 33.94 | 34.13 | 212,399 | -0.05(-0.14%) |
Sep 28, 2017 | 34.84 | 34.89 | 34.08 | 34.17 | 212,093 | -0.76(-2.19%) |
Sep 27, 2017 | 34.37 | 35.08 | 34.17 | 34.94 | 219,101 | +0.72(+2.10%) |
Sep 26, 2017 | 33.41 | 34.51 | 33.31 | 34.22 | 155,316 | +0.91(+2.73%) |
Sep 25, 2017 | 33.22 | 33.43 | 33.12 | 33.31 | 157,776 | +0.10(+0.29%) |
Sep 22, 2017 | 32.79 | 33.39 | 32.76 | 33.22 | 158,723 | +0.33(+1.02%) |
Sep 21, 2017 | 32.79 | 33.08 | 32.65 | 32.88 | 217,902 | +0.05(+0.15%) |
Sep 20, 2017 | 32.69 | 33.08 | 32.65 | 32.84 | 141,694 | +0.05(+0.15%) |
Sep 19, 2017 | 33.12 | 33.22 | 32.74 | 32.79 | 142,288 | -0.33(-1.01%) |
Sep 18, 2017 | 33.12 | 33.46 | 32.93 | 33.12 | 256,895 | +0.05(+0.14%) |
Sep 15, 2017 | 32.55 | 33.12 | 32.36 | 33.08 | 304,962 | +0.57(+1.76%) |
Sep 14, 2017 | 32.69 | 32.79 | 32.36 | 32.50 | 129,969 | -0.24(-0.73%) |
Sep 13, 2017 | 32.55 | 32.86 | 32.55 | 32.74 | 190,983 | +0.19(+0.59%) |
Sep 12, 2017 | 32.65 | 32.98 | 32.55 | 32.55 | 132,517 | +0.00(+0.00%) |
Sep 11, 2017 | 32.74 | 32.79 | 32.50 | 32.55 | 105,649 | +0.05(+0.15%) |
Sep 08, 2017 | 31.98 | 32.65 | 31.88 | 32.50 | 175,543 | +0.57(+1.80%) |
Sep 07, 2017 | 32.65 | 32.65 | 31.83 | 31.93 | 235,529 | -0.67(-2.05%) |
Sep 06, 2017 | 32.60 | 32.93 | 32.36 | 32.60 | 158,908 | +0.10(+0.29%) |
Sep 05, 2017 | 32.69 | 32.88 | 32.22 | 32.50 | 177,957 | -0.33(-1.02%) |
Sep 01, 2017 | 32.69 | 32.84 | 32.50 | 32.84 | 94,187 | +0.29(+0.88%) |
Aug 31, 2017 | 32.36 | 32.79 | 32.31 | 32.55 | 105,212 | +0.33(+1.04%) |
Aug 30, 2017 | 31.93 | 32.24 | 31.74 | 32.22 | 116,232 | +0.33(+1.05%) |
Aug 29, 2017 | 31.64 | 31.98 | 31.64 | 31.88 | 121,980 | +0.10(+0.30%) |
Aug 28, 2017 | 31.59 | 32.07 | 31.59 | 31.78 | 133,077 | +0.24(+0.76%) |
Aug 25, 2017 | 31.64 | 31.93 | 31.50 | 31.55 | 142,237 | +0.05(+0.15%) |
Aug 24, 2017 | 31.55 | 31.74 | 31.45 | 31.50 | 99,089 | +0.00(+0.00%) |
Aug 23, 2017 | 31.45 | 31.57 | 31.35 | 31.50 | 129,105 | -0.19(-0.60%) |
Aug 22, 2017 | 31.35 | 31.76 | 31.35 | 31.69 | 176,759 | +0.33(+1.07%) |
Aug 21, 2017 | 31.50 | 31.50 | 31.21 | 31.35 | 247,162 | -0.10(-0.30%) |
Aug 18, 2017 | 31.16 | 31.52 | 31.07 | 31.45 | 314,969 | +0.10(+0.30%) |
Aug 17, 2017 | 31.12 | 31.69 | 31.02 | 31.35 | 195,303 | +0.00(+0.00%) |
Aug 16, 2017 | 31.26 | 31.45 | 31.16 | 31.35 | 117,719 | +0.19(+0.61%) |
Aug 15, 2017 | 31.64 | 31.78 | 31.16 | 31.16 | 141,195 | -0.43(-1.36%) |
Aug 14, 2017 | 31.50 | 31.93 | 31.50 | 31.59 | 151,059 | +0.48(+1.54%) |
Aug 11, 2017 | 30.88 | 31.35 | 30.49 | 31.12 | 161,182 | +0.00(+0.00%) |
Aug 10, 2017 | 31.83 | 31.88 | 31.12 | 31.12 | 139,384 | -0.93(-2.91%) |
Aug 09, 2017 | 32.14 | 32.38 | 31.86 | 32.05 | 165,583 | -0.33(-1.03%) |
Aug 08, 2017 | 31.81 | 32.72 | 31.81 | 32.38 | 272,088 | +0.57(+1.80%) |
Aug 07, 2017 | 31.62 | 31.95 | 31.48 | 31.81 | 182,937 | +0.14(+0.45%) |
Aug 04, 2017 | 31.38 | 31.90 | 31.38 | 31.67 | 194,512 | +0.29(+0.91%) |
Aug 03, 2017 | 31.52 | 31.81 | 31.19 | 31.38 | 187,206 | -0.14(-0.45%) |
Aug 02, 2017 | 31.95 | 32.00 | 31.24 | 31.52 | 198,347 | -0.43(-1.34%) |
Aug 01, 2017 | 32.14 | 32.62 | 31.95 | 31.95 | 225,515 | +0.19(+0.60%) |
Jul 31, 2017 | 32.10 | 32.24 | 31.10 | 31.76 | 518,379 | -0.43(-1.33%) |
Jul 28, 2017 | 34.19 | 34.19 | 32.14 | 32.19 | 499,379 | -2.81(-8.04%) |
Jul 27, 2017 | 34.86 | 35.62 | 34.72 | 35.00 | 209,416 | +0.29(+0.82%) |
Jul 26, 2017 | 34.77 | 34.77 | 34.24 | 34.72 | 128,649 | -0.05(-0.14%) |
Jul 25, 2017 | 34.67 | 35.15 | 34.62 | 34.77 | 191,800 | +0.29(+0.83%) |
Jul 24, 2017 | 34.77 | 34.81 | 34.24 | 34.48 | 167,086 | -0.38(-1.09%) |
Jul 21, 2017 | 35.39 | 35.39 | 34.43 | 34.86 | 422,970 | -0.19(-0.54%) |
Jul 20, 2017 | 35.15 | 34.62 | 35.05 | 137,216 | +0.19(+0.55%) | |
Jul 19, 2017 | 34.48 | 35.00 | 34.38 | 34.86 | 221,737 | +0.38(+1.11%) |
Jul 18, 2017 | 34.72 | 34.91 | 34.43 | 34.48 | 161,829 | -0.43(-1.23%) |
Jul 17, 2017 | 35.00 | 35.05 | 34.58 | 34.91 | 144,227 | -0.10(-0.27%) |
Jul 14, 2017 | 34.77 | 35.20 | 34.77 | 35.00 | 176,902 | +0.10(+0.27%) |
Jul 13, 2017 | 34.43 | 34.96 | 34.38 | 34.91 | 222,914 | +0.43(+1.24%) |
Jul 12, 2017 | 34.34 | 34.77 | 34.10 | 34.48 | 144,275 | +0.48(+1.40%) |
Jul 11, 2017 | 33.91 | 34.67 | 33.86 | 34.00 | 420,374 | +0.05(+0.14%) |
Jul 10, 2017 | 34.34 | 34.53 | 33.86 | 33.96 | 262,851 | -0.67(-1.93%) |
Jul 07, 2017 | 34.53 | 34.67 | 33.86 | 34.62 | 264,212 | +0.29(+0.83%) |
Jul 06, 2017 | 34.77 | 34.86 | 34.27 | 34.34 | 240,921 | -0.67(-1.91%) |
Jul 05, 2017 | 35.39 | 35.53 | 34.58 | 35.00 | 255,920 | -0.43(-1.21%) |