Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.34 | 36.45 | 36.04 | 36.18 | 642,879 | -0.02(-0.06%) |
Sep 28, 2017 | 36.00 | 36.49 | 35.80 | 36.20 | 731,674 | +0.20(+0.56%) |
Sep 27, 2017 | 34.73 | 36.09 | 34.67 | 36.00 | 905,512 | +1.52(+4.41%) |
Sep 26, 2017 | 34.50 | 34.86 | 34.29 | 34.48 | 708,814 | -0.03(-0.09%) |
Sep 25, 2017 | 33.86 | 34.57 | 33.85 | 34.51 | 1,027,199 | +0.72(+2.13%) |
Sep 22, 2017 | 33.88 | 33.90 | 33.52 | 33.79 | 532,296 | +0.18(+0.54%) |
Sep 21, 2017 | 33.38 | 33.81 | 33.22 | 33.61 | 567,093 | +0.10(+0.30%) |
Sep 20, 2017 | 32.96 | 33.67 | 32.90 | 33.51 | 1,068,539 | +0.60(+1.82%) |
Sep 19, 2017 | 32.92 | 33.22 | 32.72 | 32.91 | 618,890 | -0.14(-0.42%) |
Sep 18, 2017 | 32.90 | 33.33 | 32.89 | 33.05 | 529,700 | +0.18(+0.55%) |
Sep 15, 2017 | 32.86 | 32.93 | 32.62 | 32.87 | 749,924 | +0.12(+0.37%) |
Sep 14, 2017 | 32.46 | 32.78 | 32.17 | 32.75 | 503,624 | +0.18(+0.55%) |
Sep 13, 2017 | 32.27 | 32.65 | 32.06 | 32.57 | 535,826 | +0.23(+0.71%) |
Sep 12, 2017 | 32.04 | 32.35 | 31.83 | 32.34 | 767,981 | +0.24(+0.75%) |
Sep 11, 2017 | 32.62 | 32.79 | 31.84 | 32.10 | 806,006 | -0.43(-1.32%) |
Sep 08, 2017 | 32.22 | 32.92 | 32.16 | 32.53 | 897,520 | +0.11(+0.34%) |
Sep 07, 2017 | 32.75 | 33.42 | 32.14 | 32.42 | 1,686,376 | -0.15(-0.46%) |
Sep 06, 2017 | 31.32 | 33.20 | 31.17 | 32.57 | 2,559,996 | +2.25(+7.42%) |
Sep 05, 2017 | 30.22 | 30.37 | 30.00 | 30.32 | 648,158 | +0.07(+0.23%) |
Sep 01, 2017 | 30.57 | 30.61 | 30.10 | 30.25 | 1,164,000 | -0.24(-0.79%) |
Aug 31, 2017 | 30.03 | 30.73 | 30.03 | 30.49 | 1,087,103 | +0.38(+1.26%) |
Aug 30, 2017 | 29.83 | 30.25 | 29.81 | 30.11 | 1,201,362 | +0.21(+0.70%) |
Aug 29, 2017 | 29.42 | 29.97 | 29.20 | 29.90 | 832,169 | +0.33(+1.12%) |
Aug 28, 2017 | 29.49 | 29.64 | 29.29 | 29.57 | 763,847 | +0.25(+0.85%) |
Aug 25, 2017 | 29.48 | 29.64 | 29.19 | 29.32 | 758,912 | -0.20(-0.68%) |
Aug 24, 2017 | 29.26 | 29.69 | 29.23 | 29.52 | 1,419,929 | +0.27(+0.92%) |
Aug 23, 2017 | 28.96 | 29.52 | 28.92 | 29.25 | 741,585 | +0.29(+1.00%) |
Aug 22, 2017 | 28.98 | 29.16 | 28.82 | 28.96 | 620,654 | +0.02(+0.07%) |
Aug 21, 2017 | 28.90 | 29.30 | 28.82 | 28.94 | 1,176,895 | +0.14(+0.49%) |
Aug 18, 2017 | 28.27 | 29.01 | 28.26 | 28.80 | 1,315,637 | +0.94(+3.37%) |
Aug 17, 2017 | 27.75 | 28.08 | 27.44 | 27.86 | 664,189 | +0.01(+0.04%) |
Aug 16, 2017 | 28.20 | 28.37 | 27.26 | 27.85 | 1,065,451 | -0.20(-0.71%) |
Aug 15, 2017 | 27.81 | 28.29 | 27.63 | 28.05 | 962,288 | +0.18(+0.65%) |
Aug 14, 2017 | 28.00 | 28.00 | 27.30 | 27.87 | 1,321,254 | +0.11(+0.40%) |
Aug 11, 2017 | 27.36 | 27.93 | 27.22 | 27.76 | 1,573,744 | +0.56(+2.06%) |
Aug 10, 2017 | 27.83 | 28.39 | 26.55 | 27.20 | 1,828,789 | -0.78(-2.79%) |
Aug 09, 2017 | 24.01 | 28.18 | 23.95 | 27.98 | 2,712,063 | +2.43(+9.51%) |
Aug 08, 2017 | 25.24 | 25.71 | 24.97 | 25.55 | 1,863,830 | +0.34(+1.35%) |
Aug 07, 2017 | 24.71 | 25.39 | 24.71 | 25.21 | 1,382,826 | +0.32(+1.29%) |
Aug 04, 2017 | 24.92 | 24.16 | 24.89 | 706,074 | +0.63(+2.60%) | |
Aug 03, 2017 | 24.07 | 24.36 | 23.86 | 24.26 | 690,682 | +0.25(+1.04%) |
Aug 02, 2017 | 24.25 | 24.54 | 23.81 | 24.01 | 725,678 | -0.21(-0.87%) |
Aug 01, 2017 | 24.25 | 24.25 | 23.90 | 24.22 | 716,382 | -0.05(-0.21%) |
Jul 31, 2017 | 23.66 | 24.73 | 23.47 | 24.27 | 1,043,906 | +0.61(+2.58%) |
Jul 28, 2017 | 23.40 | 23.76 | 23.28 | 23.66 | 613,248 | +0.20(+0.85%) |
Jul 27, 2017 | 23.79 | 23.98 | 23.34 | 23.46 | 1,105,722 | -0.28(-1.18%) |
Jul 26, 2017 | 23.74 | 23.92 | 23.54 | 23.74 | 712,797 | -0.12(-0.50%) |
Jul 25, 2017 | 24.23 | 24.30 | 23.80 | 23.86 | 757,283 | -0.30(-1.24%) |
Jul 24, 2017 | 24.18 | 24.45 | 24.01 | 24.16 | 819,313 | +0.00(+0.00%) |
Jul 21, 2017 | 24.49 | 24.61 | 23.87 | 24.16 | 2,912,758 | -0.16(-0.66%) |
Jul 20, 2017 | 24.73 | 24.20 | 24.32 | 1,095,677 | -0.43(-1.74%) | |
Jul 19, 2017 | 24.75 | 25.03 | 24.47 | 24.75 | 764,073 | +0.03(+0.12%) |
Jul 18, 2017 | 24.67 | 24.94 | 24.59 | 24.72 | 1,037,426 | +0.02(+0.08%) |
Jul 17, 2017 | 24.82 | 25.00 | 24.54 | 24.70 | 968,750 | -0.04(-0.16%) |
Jul 14, 2017 | 25.35 | 25.46 | 24.65 | 24.74 | 680,312 | -0.60(-2.37%) |
Jul 13, 2017 | 25.59 | 25.59 | 24.90 | 25.34 | 565,214 | -0.28(-1.09%) |
Jul 12, 2017 | 25.36 | 25.64 | 25.18 | 25.62 | 440,172 | +0.37(+1.47%) |
Jul 11, 2017 | 25.54 | 25.78 | 24.86 | 25.25 | 722,214 | +0.08(+0.32%) |
Jul 10, 2017 | 25.66 | 25.69 | 25.09 | 25.17 | 840,983 | -0.49(-1.91%) |
Jul 07, 2017 | 25.45 | 25.74 | 25.36 | 25.66 | 338,339 | +0.32(+1.26%) |
Jul 06, 2017 | 25.73 | 25.12 | 25.34 | 483,151 | -0.41(-1.59%) | |
Jul 05, 2017 | 25.73 | 25.89 | 25.23 | 25.75 | 931,792 | +0.03(+0.12%) |