Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.65 | 35.95 | 34.85 | 35.30 | 27,490 | -0.25(-0.70%) |
Sep 28, 2017 | 35.45 | 36.05 | 35.35 | 35.55 | 21,901 | -0.20(-0.56%) |
Sep 27, 2017 | 34.25 | 35.95 | 34.15 | 35.75 | 33,546 | +1.70(+4.99%) |
Sep 26, 2017 | 33.70 | 34.25 | 33.52 | 34.05 | 17,765 | +0.60(+1.79%) |
Sep 25, 2017 | 33.80 | 34.04 | 33.35 | 33.45 | 15,848 | -0.60(-1.76%) |
Sep 22, 2017 | 33.95 | 34.50 | 33.90 | 34.05 | 19,716 | +0.25(+0.74%) |
Sep 21, 2017 | 33.40 | 34.10 | 33.00 | 33.80 | 16,704 | +0.40(+1.20%) |
Sep 20, 2017 | 32.80 | 33.55 | 32.80 | 33.40 | 18,677 | +0.25(+0.75%) |
Sep 19, 2017 | 33.75 | 33.75 | 32.86 | 33.15 | 32,584 | -0.55(-1.63%) |
Sep 18, 2017 | 34.45 | 34.50 | 33.70 | 33.70 | 21,693 | -0.50(-1.46%) |
Sep 15, 2017 | 35.35 | 35.35 | 34.05 | 34.20 | 52,017 | -1.05(-2.98%) |
Sep 14, 2017 | 34.20 | 35.30 | 34.15 | 35.25 | 25,287 | +0.75(+2.17%) |
Sep 13, 2017 | 34.58 | 34.85 | 33.75 | 34.50 | 50,236 | -0.25(-0.72%) |
Sep 12, 2017 | 34.35 | 34.85 | 34.20 | 34.75 | 17,312 | +0.10(+0.29%) |
Sep 11, 2017 | 34.40 | 35.20 | 34.27 | 34.65 | 20,479 | +0.35(+1.02%) |
Sep 08, 2017 | 33.55 | 34.40 | 33.35 | 34.30 | 98,610 | +0.60(+1.78%) |
Sep 07, 2017 | 34.25 | 34.55 | 33.60 | 33.70 | 15,235 | -0.60(-1.75%) |
Sep 06, 2017 | 34.45 | 34.55 | 33.75 | 34.30 | 35,816 | -0.15(-0.44%) |
Sep 05, 2017 | 33.90 | 34.60 | 33.80 | 34.45 | 30,605 | +0.30(+0.88%) |
Sep 01, 2017 | 34.20 | 34.20 | 33.65 | 34.15 | 15,257 | +0.10(+0.29%) |
Aug 31, 2017 | 33.40 | 34.35 | 33.40 | 34.05 | 30,528 | +0.90(+2.71%) |
Aug 30, 2017 | 33.75 | 34.00 | 33.00 | 33.15 | 37,366 | -0.65(-1.92%) |
Aug 29, 2017 | 33.10 | 33.85 | 32.75 | 33.80 | 45,079 | +0.50(+1.50%) |
Aug 28, 2017 | 32.80 | 33.60 | 32.65 | 33.30 | 42,468 | +0.60(+1.83%) |
Aug 25, 2017 | 32.25 | 32.80 | 31.75 | 32.70 | 30,274 | +0.65(+2.03%) |
Aug 24, 2017 | 33.10 | 33.10 | 31.95 | 32.05 | 40,829 | -0.85(-2.58%) |
Aug 23, 2017 | 33.15 | 33.40 | 32.85 | 32.90 | 24,396 | -0.50(-1.50%) |
Aug 22, 2017 | 33.90 | 34.20 | 33.30 | 33.40 | 20,710 | -0.45(-1.33%) |
Aug 21, 2017 | 34.70 | 34.75 | 33.25 | 33.85 | 39,817 | -1.05(-3.01%) |
Aug 18, 2017 | 34.80 | 35.40 | 34.75 | 34.90 | 46,583 | -0.25(-0.71%) |
Aug 17, 2017 | 34.60 | 35.95 | 34.60 | 35.15 | 64,795 | +0.45(+1.30%) |
Aug 16, 2017 | 35.00 | 35.05 | 34.10 | 34.70 | 40,025 | +0.00(+0.00%) |
Aug 15, 2017 | 34.80 | 35.00 | 34.20 | 34.70 | 55,254 | -0.15(-0.43%) |
Aug 14, 2017 | 34.85 | 35.20 | 34.35 | 34.85 | 38,614 | +0.60(+1.75%) |
Aug 11, 2017 | 34.20 | 34.50 | 33.85 | 34.25 | 36,079 | +0.25(+0.74%) |
Aug 10, 2017 | 34.35 | 34.65 | 33.40 | 34.00 | 45,292 | -0.40(-1.16%) |
Aug 09, 2017 | 34.65 | 34.90 | 33.35 | 34.40 | 44,129 | -0.25(-0.72%) |
Aug 08, 2017 | 34.05 | 35.60 | 32.05 | 34.65 | 99,097 | +0.30(+0.87%) |
Aug 07, 2017 | 34.45 | 34.95 | 33.40 | 34.35 | 46,321 | -0.40(-1.15%) |
Aug 04, 2017 | 34.25 | 34.85 | 33.45 | 34.75 | 20,628 | +0.90(+2.66%) |
Aug 03, 2017 | 34.35 | 34.95 | 33.80 | 33.85 | 25,569 | -0.90(-2.59%) |
Aug 02, 2017 | 35.10 | 35.10 | 34.20 | 34.75 | 18,616 | +0.05(+0.14%) |
Aug 01, 2017 | 33.90 | 34.95 | 33.65 | 34.70 | 67,695 | +0.75(+2.21%) |
Jul 31, 2017 | 35.60 | 35.60 | 33.85 | 33.95 | 40,219 | -1.55(-4.37%) |
Jul 28, 2017 | 35.60 | 36.30 | 35.10 | 35.50 | 27,936 | -0.20(-0.56%) |
Jul 27, 2017 | 36.10 | 36.70 | 35.50 | 35.70 | 106,770 | -0.40(-1.11%) |
Jul 26, 2017 | 37.05 | 37.15 | 35.70 | 36.10 | 61,152 | -1.55(-4.12%) |
Jul 25, 2017 | 37.25 | 38.05 | 37.25 | 37.65 | 37,262 | -0.10(-0.26%) |
Jul 24, 2017 | 37.70 | 37.85 | 37.00 | 37.75 | 27,648 | +0.15(+0.40%) |
Jul 21, 2017 | 38.30 | 38.30 | 37.60 | 37.60 | 21,165 | -0.35(-0.92%) |
Jul 20, 2017 | 38.95 | 37.80 | 37.95 | 32,027 | -1.00(-2.57%) | |
Jul 19, 2017 | 38.60 | 40.15 | 38.25 | 38.95 | 55,711 | +0.50(+1.30%) |
Jul 18, 2017 | 38.35 | 38.55 | 37.80 | 38.45 | 21,442 | +0.00(+0.00%) |
Jul 17, 2017 | 37.75 | 38.90 | 37.35 | 38.45 | 27,238 | +0.85(+2.26%) |
Jul 14, 2017 | 37.75 | 38.30 | 37.50 | 37.60 | 22,400 | -0.45(-1.18%) |
Jul 13, 2017 | 37.75 | 38.30 | 36.88 | 38.05 | 26,352 | +0.50(+1.33%) |
Jul 12, 2017 | 38.35 | 38.95 | 37.10 | 37.55 | 33,924 | -0.70(-1.83%) |
Jul 11, 2017 | 38.30 | 38.60 | 38.05 | 38.25 | 22,752 | +0.20(+0.53%) |
Jul 10, 2017 | 38.80 | 39.00 | 37.95 | 38.05 | 31,373 | -0.95(-2.44%) |
Jul 07, 2017 | 37.74 | 39.30 | 37.65 | 39.00 | 76,559 | +1.45(+3.86%) |
Jul 06, 2017 | 37.05 | 37.70 | 36.70 | 37.55 | 31,884 | +0.25(+0.67%) |
Jul 05, 2017 | 37.10 | 37.40 | 36.80 | 37.30 | 26,971 | +0.15(+0.40%) |