Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.21 | 34.41 | 34.01 | 34.09 | 375,334 | -0.12(-0.35%) |
Sep 28, 2017 | 34.21 | 34.45 | 33.97 | 34.21 | 355,395 | -0.12(-0.35%) |
Sep 27, 2017 | 34.05 | 34.41 | 33.72 | 34.33 | 539,431 | +0.12(+0.35%) |
Sep 26, 2017 | 33.93 | 34.53 | 33.80 | 34.21 | 447,946 | +0.24(+0.71%) |
Sep 25, 2017 | 33.60 | 34.09 | 33.52 | 33.97 | 512,823 | +0.28(+0.84%) |
Sep 22, 2017 | 33.89 | 33.93 | 33.52 | 33.68 | 362,630 | -0.04(-0.12%) |
Sep 21, 2017 | 33.93 | 34.09 | 33.70 | 33.72 | 387,285 | -0.18(-0.54%) |
Sep 20, 2017 | 34.23 | 34.31 | 33.75 | 33.91 | 560,221 | -0.28(-0.82%) |
Sep 19, 2017 | 34.31 | 34.55 | 34.07 | 34.19 | 449,023 | -0.12(-0.35%) |
Sep 18, 2017 | 34.71 | 34.75 | 34.15 | 34.31 | 295,515 | -0.36(-1.04%) |
Sep 15, 2017 | 34.83 | 34.83 | 34.35 | 34.67 | 903,982 | -0.08(-0.23%) |
Sep 14, 2017 | 34.27 | 34.83 | 34.19 | 34.75 | 339,505 | +0.44(+1.29%) |
Sep 13, 2017 | 34.63 | 34.67 | 34.31 | 34.31 | 491,348 | -0.48(-1.39%) |
Sep 12, 2017 | 35.15 | 35.23 | 34.47 | 34.79 | 278,556 | -0.36(-1.03%) |
Sep 11, 2017 | 34.63 | 35.19 | 34.63 | 35.15 | 260,657 | +0.40(+1.16%) |
Sep 08, 2017 | 34.39 | 34.83 | 34.34 | 34.75 | 303,253 | +0.24(+0.70%) |
Sep 07, 2017 | 34.75 | 34.79 | 34.35 | 34.51 | 382,243 | -0.24(-0.69%) |
Sep 06, 2017 | 34.91 | 35.15 | 34.69 | 34.75 | 294,196 | -0.16(-0.46%) |
Sep 05, 2017 | 34.99 | 35.19 | 34.73 | 34.91 | 350,125 | -0.04(-0.11%) |
Sep 01, 2017 | 35.03 | 35.09 | 34.75 | 34.95 | 345,853 | -0.12(-0.34%) |
Aug 31, 2017 | 34.95 | 35.23 | 34.83 | 35.07 | 367,115 | +0.24(+0.69%) |
Aug 30, 2017 | 35.07 | 35.15 | 34.71 | 34.83 | 252,490 | -0.24(-0.69%) |
Aug 29, 2017 | 35.31 | 35.39 | 35.03 | 35.07 | 371,287 | -0.24(-0.68%) |
Aug 28, 2017 | 35.23 | 35.35 | 35.11 | 35.31 | 256,922 | +0.12(+0.34%) |
Aug 25, 2017 | 35.19 | 35.31 | 35.03 | 35.19 | 193,905 | +0.08(+0.23%) |
Aug 24, 2017 | 35.07 | 35.31 | 34.75 | 35.11 | 324,374 | +0.00(+0.00%) |
Aug 23, 2017 | 35.15 | 35.31 | 34.95 | 35.11 | 359,190 | +0.00(+0.00%) |
Aug 22, 2017 | 34.71 | 35.19 | 34.59 | 35.11 | 407,895 | +0.40(+1.16%) |
Aug 21, 2017 | 34.59 | 34.79 | 34.39 | 34.71 | 273,058 | +0.12(+0.35%) |
Aug 18, 2017 | 34.47 | 34.71 | 34.31 | 34.59 | 855,468 | -0.08(-0.23%) |
Aug 17, 2017 | 34.83 | 35.19 | 34.67 | 34.67 | 444,695 | -0.28(-0.80%) |
Aug 16, 2017 | 34.95 | 35.07 | 34.75 | 34.95 | 292,611 | +0.04(+0.11%) |
Aug 15, 2017 | 34.75 | 35.07 | 34.67 | 34.91 | 312,359 | -0.12(-0.34%) |
Aug 14, 2017 | 34.55 | 35.03 | 34.43 | 35.03 | 356,168 | +0.48(+1.40%) |
Aug 11, 2017 | 35.27 | 35.39 | 34.35 | 34.55 | 532,772 | -1.00(-2.82%) |
Aug 10, 2017 | 35.03 | 35.60 | 34.95 | 35.56 | 649,781 | +0.32(+0.91%) |
Aug 09, 2017 | 34.99 | 35.23 | 34.79 | 35.23 | 533,828 | +0.20(+0.57%) |
Aug 08, 2017 | 34.47 | 35.03 | 34.43 | 35.03 | 426,374 | +0.64(+1.87%) |
Aug 07, 2017 | 34.47 | 34.59 | 34.31 | 34.39 | 393,869 | -0.12(-0.35%) |
Aug 04, 2017 | 34.23 | 34.55 | 34.03 | 34.51 | 335,155 | +0.24(+0.70%) |
Aug 03, 2017 | 34.11 | 34.47 | 33.91 | 34.27 | 440,522 | +0.08(+0.24%) |
Aug 02, 2017 | 34.39 | 34.47 | 33.99 | 34.19 | 415,763 | +0.16(+0.47%) |
Aug 01, 2017 | 33.87 | 34.19 | 33.83 | 34.03 | 647,227 | +0.16(+0.47%) |
Jul 31, 2017 | 33.83 | 34.11 | 33.63 | 33.87 | 1,158,226 | +0.08(+0.24%) |
Jul 28, 2017 | 33.99 | 34.01 | 33.48 | 33.79 | 430,239 | -0.28(-0.83%) |
Jul 27, 2017 | 33.55 | 34.17 | 33.41 | 34.07 | 637,747 | +0.56(+1.68%) |
Jul 26, 2017 | 33.18 | 33.65 | 33.06 | 33.51 | 410,007 | +0.24(+0.72%) |
Jul 25, 2017 | 32.90 | 33.35 | 32.90 | 33.27 | 568,860 | +0.32(+0.98%) |
Jul 24, 2017 | 33.02 | 33.18 | 32.90 | 32.94 | 307,610 | -0.12(-0.36%) |
Jul 21, 2017 | 33.02 | 33.18 | 32.70 | 33.06 | 366,072 | +0.28(+0.86%) |
Jul 20, 2017 | 32.78 | 32.94 | 32.66 | 32.78 | 288,694 | +0.08(+0.25%) |
Jul 19, 2017 | 32.30 | 32.74 | 32.26 | 32.70 | 322,959 | +0.48(+1.50%) |
Jul 18, 2017 | 32.18 | 32.30 | 31.94 | 32.22 | 343,344 | +0.12(+0.38%) |
Jul 17, 2017 | 31.90 | 32.14 | 31.82 | 32.10 | 316,062 | +0.20(+0.63%) |
Jul 14, 2017 | 32.02 | 32.14 | 31.84 | 31.90 | 229,490 | +0.04(+0.13%) |
Jul 13, 2017 | 32.14 | 32.18 | 31.74 | 31.86 | 302,360 | -0.32(-1.00%) |
Jul 12, 2017 | 32.22 | 32.46 | 32.02 | 32.18 | 274,797 | +0.32(+1.01%) |
Jul 11, 2017 | 32.14 | 32.14 | 31.74 | 31.86 | 438,421 | -0.20(-0.63%) |
Jul 10, 2017 | 32.18 | 32.38 | 32.06 | 32.06 | 382,015 | -0.12(-0.37%) |
Jul 07, 2017 | 31.90 | 32.28 | 31.90 | 32.18 | 414,503 | +0.32(+1.01%) |
Jul 06, 2017 | 31.98 | 32.26 | 31.80 | 31.86 | 449,850 | -0.32(-1.00%) |
Jul 05, 2017 | 32.06 | 32.28 | 31.78 | 32.18 | 584,667 | +0.08(+0.25%) |