Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.89 | 33.89 | 33.66 | 33.89 | 9,795 | -0.26(-0.77%) |
Sep 28, 2017 | 33.90 | 34.33 | 33.80 | 34.15 | 5,412 | -0.31(-0.90%) |
Sep 27, 2017 | 34.25 | 34.58 | 34.21 | 34.46 | 7,303 | +0.49(+1.45%) |
Sep 26, 2017 | 33.80 | 34.00 | 33.77 | 33.97 | 71,253 | -0.25(-0.73%) |
Sep 25, 2017 | 34.30 | 34.37 | 34.22 | 34.22 | 146,398 | -0.37(-1.07%) |
Sep 22, 2017 | 34.84 | 34.84 | 34.42 | 34.59 | 3,793 | +0.31(+0.89%) |
Sep 21, 2017 | 34.49 | 34.49 | 34.23 | 34.28 | 6,469 | -0.12(-0.33%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.40 | 34.40 | 3,641 | -0.17(-0.48%) |
Sep 19, 2017 | 35.15 | 35.15 | 34.49 | 34.57 | 28,720 | +0.50(+1.46%) |
Sep 18, 2017 | 34.54 | 34.54 | 33.68 | 34.07 | 10,359 | +0.07(+0.21%) |
Sep 15, 2017 | 34.12 | 34.12 | 33.98 | 34.00 | 5,257 | -0.15(-0.44%) |
Sep 14, 2017 | 34.12 | 34.15 | 34.06 | 34.15 | 2,587 | +0.07(+0.21%) |
Sep 13, 2017 | 34.16 | 34.16 | 34.06 | 34.08 | 11,829 | -0.47(-1.36%) |
Sep 12, 2017 | 34.59 | 34.61 | 34.55 | 34.55 | 8,157 | +0.06(+0.17%) |
Sep 11, 2017 | 34.52 | 34.60 | 34.46 | 34.49 | 149,659 | +0.34(+1.00%) |
Sep 08, 2017 | 34.28 | 34.28 | 34.15 | 34.15 | 10,566 | -0.78(-2.23%) |
Sep 07, 2017 | 34.97 | 35.09 | 34.92 | 34.93 | 59,014 | +0.06(+0.17%) |
Sep 06, 2017 | 34.89 | 34.94 | 34.85 | 34.87 | 7,502 | +0.07(+0.20%) |
Sep 05, 2017 | 34.74 | 34.80 | 34.69 | 34.80 | 3,807 | +0.16(+0.46%) |
Sep 01, 2017 | 34.73 | 34.76 | 34.64 | 34.64 | 2,543 | +0.09(+0.28%) |
Aug 31, 2017 | 34.39 | 34.59 | 34.39 | 34.55 | 9,227 | +0.50(+1.45%) |
Aug 30, 2017 | 34.13 | 34.23 | 33.51 | 34.05 | 7,074 | -0.81(-2.32%) |
Aug 29, 2017 | 34.82 | 34.89 | 34.76 | 34.86 | 10,327 | +0.23(+0.66%) |
Aug 28, 2017 | 34.46 | 34.65 | 34.41 | 34.63 | 7,606 | -0.02(-0.05%) |
Aug 25, 2017 | 34.65 | 34.67 | 34.58 | 34.65 | 13,602 | +0.06(+0.17%) |
Aug 24, 2017 | 34.53 | 34.60 | 34.50 | 34.59 | 9,447 | -0.13(-0.38%) |
Aug 23, 2017 | 34.75 | 34.75 | 34.69 | 34.72 | 5,732 | -0.10(-0.29%) |
Aug 22, 2017 | 34.81 | 34.86 | 34.80 | 34.82 | 8,064 | +0.02(+0.06%) |
Aug 21, 2017 | 34.80 | 34.84 | 34.79 | 34.80 | 4,988 | -0.15(-0.42%) |
Aug 18, 2017 | 34.95 | 34.98 | 34.89 | 34.95 | 7,102 | +0.64(+1.86%) |
Aug 17, 2017 | 34.46 | 34.50 | 34.22 | 34.31 | 27,044 | +0.15(+0.44%) |
Aug 16, 2017 | 34.20 | 34.26 | 34.09 | 34.16 | 9,803 | +0.48(+1.43%) |
Aug 15, 2017 | 33.41 | 33.71 | 33.41 | 33.68 | 66,359 | +0.21(+0.63%) |
Aug 14, 2017 | 33.25 | 33.57 | 33.25 | 33.47 | 235,744 | -0.08(-0.24%) |
Aug 11, 2017 | 33.65 | 34.07 | 33.54 | 33.55 | 6,735 | -0.04(-0.12%) |
Aug 10, 2017 | 34.00 | 34.07 | 33.57 | 33.59 | 4,264 | -0.98(-2.84%) |
Aug 09, 2017 | 34.00 | 34.57 | 34.00 | 34.57 | 5,161 | -1.61(-4.44%) |
Aug 08, 2017 | 36.56 | 36.56 | 35.78 | 36.18 | 10,483 | -1.45(-3.85%) |
Aug 07, 2017 | 37.41 | 37.68 | 37.41 | 37.63 | 1,356 | +0.21(+0.56%) |
Aug 04, 2017 | 37.05 | 37.42 | 37.05 | 37.42 | 6,435 | +0.67(+1.82%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.61 | 36.75 | 3,265 | -0.15(-0.41%) |
Aug 02, 2017 | 37.23 | 37.23 | 36.83 | 36.90 | 3,457 | +0.16(+0.45%) |
Aug 01, 2017 | 37.30 | 37.30 | 36.71 | 36.73 | 2,509 | +0.35(+0.98%) |
Jul 31, 2017 | 36.37 | 36.38 | 36.33 | 36.38 | 6,604 | -0.17(-0.47%) |
Jul 28, 2017 | 36.45 | 36.55 | 36.39 | 36.55 | 4,920 | +0.03(+0.07%) |
Jul 27, 2017 | 36.55 | 36.55 | 36.48 | 36.52 | 1,455 | -0.52(-1.39%) |
Jul 26, 2017 | 36.82 | 37.04 | 36.81 | 37.04 | 2,926 | -0.22(-0.60%) |
Jul 25, 2017 | 37.06 | 37.32 | 37.06 | 37.26 | 4,737 | -0.64(-1.69%) |
Jul 24, 2017 | 37.87 | 37.95 | 37.82 | 37.91 | 2,009 | -0.00(-0.01%) |
Jul 21, 2017 | 37.92 | 37.99 | 37.90 | 37.91 | 2,424 | +0.17(+0.45%) |
Jul 20, 2017 | 37.67 | 37.80 | 37.67 | 37.74 | 5,120 | +0.42(+1.14%) |
Jul 19, 2017 | 37.42 | 37.42 | 37.23 | 37.32 | 2,207 | -0.24(-0.64%) |
Jul 18, 2017 | 37.77 | 37.77 | 37.56 | 37.56 | 1,039 | +0.59(+1.60%) |
Jul 17, 2017 | 37.06 | 37.12 | 36.97 | 36.97 | 1,573 | -0.14(-0.38%) |
Jul 14, 2017 | 37.04 | 37.11 | 37.04 | 37.11 | 6,660 | +0.00(+0.00%) |
Jul 13, 2017 | 37.05 | 37.11 | 36.94 | 37.11 | 3,523 | +0.05(+0.13%) |
Jul 12, 2017 | 37.00 | 37.06 | 36.78 | 37.06 | 4,952 | +0.49(+1.33%) |
Jul 11, 2017 | 36.68 | 36.68 | 36.57 | 36.57 | 1,646 | +0.23(+0.64%) |
Jul 10, 2017 | 36.39 | 36.39 | 36.20 | 36.34 | 2,117 | +0.34(+0.94%) |
Jul 07, 2017 | 35.72 | 36.00 | 35.72 | 36.00 | 2,946 | +0.14(+0.39%) |
Jul 06, 2017 | 35.80 | 35.86 | 35.79 | 35.86 | 4,072 | -0.23(-0.64%) |
Jul 05, 2017 | 35.98 | 36.10 | 35.86 | 36.09 | 53,573 | -0.05(-0.13%) |