Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.57 | 36.01 | 35.54 | 35.97 | 103,847 | +0.29(+0.81%) |
Sep 28, 2017 | 35.07 | 35.72 | 34.96 | 35.68 | 88,478 | +0.62(+1.76%) |
Sep 27, 2017 | 35.03 | 35.37 | 34.85 | 35.07 | 81,817 | +0.11(+0.31%) |
Sep 26, 2017 | 34.63 | 34.92 | 34.41 | 34.96 | 72,413 | +0.36(+1.05%) |
Sep 25, 2017 | 35.03 | 35.25 | 34.48 | 34.59 | 40,351 | -0.44(-1.24%) |
Sep 22, 2017 | 34.99 | 35.17 | 34.30 | 35.03 | 75,100 | +0.15(+0.42%) |
Sep 21, 2017 | 34.70 | 34.92 | 34.67 | 34.88 | 109,871 | +0.22(+0.63%) |
Sep 20, 2017 | 34.34 | 34.88 | 34.27 | 34.67 | 79,458 | +0.40(+1.17%) |
Sep 19, 2017 | 33.94 | 34.56 | 33.50 | 34.27 | 110,111 | +0.22(+0.64%) |
Sep 18, 2017 | 32.27 | 34.23 | 32.27 | 34.05 | 107,012 | +1.89(+5.88%) |
Sep 15, 2017 | 32.05 | 32.70 | 31.80 | 32.16 | 178,054 | +0.18(+0.57%) |
Sep 14, 2017 | 32.16 | 32.34 | 31.87 | 31.98 | 46,710 | -0.25(-0.79%) |
Sep 13, 2017 | 32.49 | 32.63 | 32.16 | 32.23 | 35,397 | -0.29(-0.89%) |
Sep 12, 2017 | 32.52 | 32.92 | 32.27 | 32.52 | 36,664 | -0.11(-0.33%) |
Sep 11, 2017 | 32.34 | 32.96 | 32.08 | 32.63 | 29,038 | +0.40(+1.24%) |
Sep 08, 2017 | 32.23 | 32.38 | 31.90 | 32.23 | 30,952 | -0.07(-0.23%) |
Sep 07, 2017 | 32.85 | 32.96 | 32.16 | 32.30 | 34,201 | -0.47(-1.44%) |
Sep 06, 2017 | 32.56 | 33.11 | 32.52 | 32.78 | 42,762 | +0.40(+1.23%) |
Sep 05, 2017 | 33.14 | 33.18 | 32.27 | 32.38 | 54,536 | -0.84(-2.52%) |
Sep 01, 2017 | 32.96 | 33.25 | 32.45 | 33.21 | 35,952 | +0.22(+0.66%) |
Aug 31, 2017 | 32.49 | 33.07 | 32.16 | 32.99 | 53,535 | +0.51(+1.57%) |
Aug 30, 2017 | 31.72 | 32.70 | 31.58 | 32.49 | 70,964 | +0.58(+1.82%) |
Aug 29, 2017 | 31.47 | 31.94 | 31.03 | 31.90 | 53,253 | +0.51(+1.62%) |
Aug 28, 2017 | 31.65 | 31.72 | 31.14 | 31.40 | 39,156 | -0.29(-0.92%) |
Aug 25, 2017 | 31.21 | 31.83 | 30.81 | 31.69 | 67,162 | +0.58(+1.87%) |
Aug 24, 2017 | 31.11 | 31.50 | 30.93 | 31.11 | 45,415 | +0.00(+0.00%) |
Aug 23, 2017 | 31.32 | 31.50 | 30.94 | 31.11 | 54,977 | -0.47(-1.50%) |
Aug 22, 2017 | 31.98 | 32.27 | 31.40 | 31.58 | 47,329 | -0.22(-0.69%) |
Aug 21, 2017 | 31.54 | 32.09 | 31.54 | 31.80 | 45,836 | +0.15(+0.46%) |
Aug 18, 2017 | 31.98 | 32.16 | 31.25 | 31.65 | 76,346 | -0.69(-2.13%) |
Aug 17, 2017 | 32.96 | 32.99 | 32.30 | 32.34 | 64,556 | -0.84(-2.52%) |
Aug 16, 2017 | 33.32 | 33.43 | 33.14 | 33.18 | 29,926 | -0.07(-0.22%) |
Aug 15, 2017 | 33.61 | 33.65 | 32.96 | 33.25 | 58,250 | -0.33(-0.97%) |
Aug 14, 2017 | 32.96 | 33.61 | 32.89 | 33.58 | 47,735 | +0.80(+2.44%) |
Aug 11, 2017 | 33.07 | 33.31 | 32.65 | 32.78 | 47,647 | -0.25(-0.77%) |
Aug 10, 2017 | 33.69 | 33.72 | 32.81 | 33.03 | 71,663 | -0.65(-1.94%) |
Aug 09, 2017 | 34.12 | 34.38 | 33.65 | 33.69 | 91,426 | -0.84(-2.42%) |
Aug 08, 2017 | 34.38 | 34.85 | 34.23 | 34.52 | 65,563 | +0.18(+0.53%) |
Aug 07, 2017 | 34.16 | 34.63 | 34.05 | 34.34 | 52,499 | +0.22(+0.64%) |
Aug 04, 2017 | 33.87 | 34.41 | 33.61 | 34.12 | 70,037 | +0.40(+1.19%) |
Aug 03, 2017 | 33.98 | 34.27 | 33.61 | 33.72 | 68,204 | -0.25(-0.75%) |
Aug 02, 2017 | 34.12 | 34.51 | 33.54 | 33.98 | 61,654 | -0.11(-0.32%) |
Aug 01, 2017 | 33.98 | 34.41 | 33.54 | 34.08 | 72,648 | +0.25(+0.75%) |
Jul 31, 2017 | 33.54 | 33.90 | 33.29 | 33.83 | 52,837 | +0.33(+0.98%) |
Jul 28, 2017 | 32.96 | 33.50 | 32.70 | 33.50 | 40,179 | +0.40(+1.21%) |
Jul 27, 2017 | 33.21 | 33.85 | 32.34 | 33.10 | 54,080 | +0.15(+0.44%) |
Jul 26, 2017 | 32.99 | 32.99 | 32.23 | 32.96 | 38,464 | +0.29(+0.89%) |
Jul 25, 2017 | 32.56 | 33.25 | 32.53 | 32.67 | 81,109 | +0.22(+0.67%) |
Jul 24, 2017 | 32.41 | 32.70 | 32.20 | 32.45 | 44,594 | +0.00(+0.00%) |
Jul 21, 2017 | 32.45 | 32.59 | 32.20 | 32.45 | 83,305 | +0.25(+0.79%) |
Jul 20, 2017 | 31.80 | 32.30 | 31.58 | 32.20 | 47,668 | +0.47(+1.49%) |
Jul 19, 2017 | 31.18 | 31.90 | 31.18 | 31.72 | 45,698 | +0.51(+1.63%) |
Jul 18, 2017 | 31.25 | 31.25 | 30.63 | 31.21 | 47,157 | -0.11(-0.35%) |
Jul 17, 2017 | 30.56 | 31.41 | 30.49 | 31.32 | 63,718 | +0.76(+2.50%) |
Jul 14, 2017 | 30.52 | 30.80 | 30.43 | 30.56 | 26,561 | +0.00(+0.00%) |
Jul 13, 2017 | 30.52 | 30.89 | 30.31 | 30.56 | 29,467 | -0.07(-0.24%) |
Jul 12, 2017 | 30.63 | 30.98 | 30.32 | 30.63 | 51,615 | +0.11(+0.36%) |
Jul 11, 2017 | 30.31 | 30.78 | 30.25 | 30.52 | 34,706 | +0.18(+0.60%) |
Jul 10, 2017 | 30.12 | 30.60 | 29.69 | 30.34 | 34,226 | +0.07(+0.24%) |
Jul 07, 2017 | 29.65 | 30.38 | 29.65 | 30.27 | 43,452 | +0.65(+2.21%) |
Jul 06, 2017 | 29.91 | 29.91 | 29.43 | 29.62 | 62,396 | -0.44(-1.45%) |
Jul 05, 2017 | 30.49 | 30.49 | 30.02 | 30.05 | 57,195 | -0.40(-1.31%) |