Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.92 | 34.92 | 34.29 | 34.29 | 11,238 | -1.06(-2.99%) |
Sep 28, 2017 | 35.25 | 35.97 | 34.68 | 35.35 | 20,183 | +0.10(+0.27%) |
Sep 27, 2017 | 33.72 | 35.40 | 33.57 | 35.25 | 12,956 | +0.91(+2.66%) |
Sep 26, 2017 | 34.00 | 34.49 | 33.84 | 34.34 | 8,834 | +0.53(+1.56%) |
Sep 25, 2017 | 33.52 | 33.86 | 33.52 | 33.81 | 10,651 | +0.34(+1.00%) |
Sep 22, 2017 | 33.09 | 33.86 | 32.80 | 33.48 | 19,194 | +0.34(+1.01%) |
Sep 21, 2017 | 34.05 | 34.82 | 33.09 | 33.14 | 27,446 | -1.01(-2.95%) |
Sep 20, 2017 | 33.24 | 34.24 | 32.80 | 34.15 | 13,560 | +0.29(+0.85%) |
Sep 19, 2017 | 33.86 | 34.39 | 33.57 | 33.86 | 18,489 | +0.10(+0.28%) |
Sep 18, 2017 | 33.38 | 34.05 | 33.38 | 33.76 | 28,212 | +0.53(+1.59%) |
Sep 15, 2017 | 35.16 | 35.16 | 33.09 | 33.24 | 71,963 | -1.87(-5.34%) |
Sep 14, 2017 | 34.82 | 35.35 | 34.58 | 35.11 | 40,219 | +0.05(+0.14%) |
Sep 13, 2017 | 33.67 | 35.16 | 33.62 | 35.06 | 23,158 | +1.44(+4.29%) |
Sep 12, 2017 | 33.48 | 33.96 | 33.48 | 33.62 | 55,012 | +0.00(+0.00%) |
Sep 11, 2017 | 33.43 | 33.64 | 33.38 | 33.62 | 18,508 | +0.58(+1.74%) |
Sep 08, 2017 | 33.04 | 33.38 | 32.95 | 33.04 | 22,595 | -0.19(-0.58%) |
Sep 07, 2017 | 32.71 | 33.24 | 32.61 | 33.24 | 27,069 | +0.43(+1.32%) |
Sep 06, 2017 | 32.32 | 33.00 | 32.08 | 32.80 | 15,164 | +0.53(+1.64%) |
Sep 05, 2017 | 33.09 | 33.09 | 32.08 | 32.28 | 14,415 | -0.82(-2.47%) |
Sep 01, 2017 | 32.95 | 33.09 | 32.66 | 33.09 | 15,113 | +0.10(+0.29%) |
Aug 31, 2017 | 31.70 | 33.04 | 31.70 | 33.00 | 16,261 | +1.10(+3.46%) |
Aug 30, 2017 | 32.42 | 32.83 | 31.51 | 31.89 | 24,820 | -0.38(-1.19%) |
Aug 29, 2017 | 32.76 | 32.90 | 32.18 | 32.28 | 12,599 | -0.62(-1.90%) |
Aug 28, 2017 | 32.76 | 33.00 | 32.47 | 32.90 | 13,697 | +0.19(+0.59%) |
Aug 25, 2017 | 32.52 | 32.85 | 32.52 | 32.71 | 12,507 | +0.34(+1.04%) |
Aug 24, 2017 | 32.08 | 32.54 | 32.04 | 32.37 | 10,141 | +0.38(+1.20%) |
Aug 23, 2017 | 31.60 | 32.04 | 31.60 | 31.99 | 11,971 | +0.14(+0.45%) |
Aug 22, 2017 | 31.36 | 31.89 | 31.36 | 31.84 | 9,415 | +0.38(+1.22%) |
Aug 21, 2017 | 31.41 | 31.70 | 31.36 | 31.46 | 9,062 | +0.14(+0.46%) |
Aug 18, 2017 | 31.17 | 31.70 | 31.17 | 31.32 | 12,630 | -0.14(-0.46%) |
Aug 17, 2017 | 31.41 | 31.65 | 31.22 | 31.46 | 23,085 | -0.10(-0.30%) |
Aug 16, 2017 | 32.04 | 32.08 | 31.51 | 31.56 | 7,823 | -0.29(-0.91%) |
Aug 15, 2017 | 31.51 | 32.18 | 31.46 | 31.84 | 12,930 | -0.05(-0.15%) |
Aug 14, 2017 | 31.41 | 31.99 | 31.41 | 31.89 | 10,378 | +0.77(+2.47%) |
Aug 11, 2017 | 31.17 | 31.17 | 31.02 | 31.12 | 13,863 | -0.10(-0.31%) |
Aug 10, 2017 | 31.36 | 31.41 | 31.22 | 31.22 | 15,268 | -0.24(-0.76%) |
Aug 09, 2017 | 31.70 | 32.13 | 31.46 | 31.46 | 13,147 | -0.48(-1.50%) |
Aug 08, 2017 | 31.99 | 32.08 | 31.80 | 31.94 | 7,458 | -0.10(-0.30%) |
Aug 07, 2017 | 32.37 | 32.43 | 32.04 | 32.04 | 11,266 | -0.38(-1.19%) |
Aug 04, 2017 | 32.59 | 32.59 | 32.42 | 32.42 | 5,323 | +0.77(+2.43%) |
Aug 03, 2017 | 30.93 | 31.75 | 30.93 | 31.65 | 17,529 | -0.24(-0.75%) |
Aug 02, 2017 | 32.28 | 32.28 | 31.56 | 31.89 | 12,361 | -0.10(-0.30%) |
Aug 01, 2017 | 31.80 | 32.08 | 31.80 | 31.99 | 4,833 | -0.24(-0.75%) |
Jul 31, 2017 | 31.65 | 32.28 | 31.36 | 32.23 | 14,712 | +0.77(+2.44%) |
Jul 28, 2017 | 31.27 | 31.72 | 31.27 | 31.46 | 5,020 | +0.24(+0.77%) |
Jul 27, 2017 | 32.28 | 32.28 | 31.12 | 31.22 | 10,193 | -0.96(-2.99%) |
Jul 26, 2017 | 32.47 | 32.47 | 32.13 | 32.18 | 12,881 | -0.10(-0.30%) |
Jul 25, 2017 | 32.47 | 32.71 | 32.18 | 32.28 | 6,304 | +0.00(+0.00%) |
Jul 24, 2017 | 32.42 | 32.42 | 32.23 | 32.28 | 5,282 | -0.19(-0.59%) |
Jul 21, 2017 | 32.42 | 32.56 | 32.32 | 32.47 | 12,015 | +0.29(+0.90%) |
Jul 20, 2017 | 32.13 | 32.23 | 32.08 | 32.18 | 2,886 | +0.14(+0.45%) |
Jul 19, 2017 | 32.28 | 32.52 | 31.99 | 32.04 | 12,770 | -0.10(-0.30%) |
Jul 18, 2017 | 31.94 | 32.37 | 31.94 | 32.13 | 8,752 | -0.24(-0.74%) |
Jul 17, 2017 | 32.35 | 32.42 | 32.23 | 32.37 | 8,059 | -0.14(-0.44%) |
Jul 14, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 1,861 | -0.10(-0.29%) |
Jul 13, 2017 | 32.40 | 32.71 | 32.32 | 32.61 | 6,043 | +0.00(+0.00%) |
Jul 12, 2017 | 32.32 | 32.80 | 32.32 | 32.61 | 11,123 | +0.43(+1.34%) |
Jul 11, 2017 | 32.47 | 32.47 | 31.89 | 32.18 | 14,851 | -0.29(-0.89%) |
Jul 10, 2017 | 32.56 | 32.66 | 32.37 | 32.47 | 4,658 | -0.19(-0.59%) |
Jul 07, 2017 | 32.37 | 32.66 | 32.37 | 32.66 | 9,046 | +0.10(+0.30%) |
Jul 06, 2017 | 32.08 | 32.76 | 31.99 | 32.56 | 13,739 | -0.19(-0.59%) |
Jul 05, 2017 | 33.14 | 33.14 | 32.76 | 32.76 | 4,263 | -0.48(-1.45%) |