Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.44 | 38.54 | 36.50 | 37.67 | 1,946,203 | -0.70(-1.82%) |
Sep 28, 2017 | 38.00 | 38.42 | 37.66 | 38.37 | 796,312 | +0.47(+1.24%) |
Sep 27, 2017 | 37.63 | 38.26 | 37.39 | 37.90 | 1,044,410 | +0.47(+1.26%) |
Sep 26, 2017 | 37.67 | 37.98 | 37.11 | 37.43 | 805,317 | -0.24(-0.64%) |
Sep 25, 2017 | 37.41 | 38.00 | 37.14 | 37.67 | 1,002,097 | +0.08(+0.21%) |
Sep 22, 2017 | 37.66 | 37.89 | 37.31 | 37.59 | 867,543 | -0.04(-0.11%) |
Sep 21, 2017 | 36.78 | 38.03 | 36.54 | 37.63 | 1,202,671 | +0.78(+2.12%) |
Sep 20, 2017 | 36.67 | 37.33 | 36.41 | 36.85 | 775,182 | +0.30(+0.82%) |
Sep 19, 2017 | 37.17 | 37.18 | 36.45 | 36.55 | 836,869 | -0.43(-1.16%) |
Sep 18, 2017 | 36.79 | 37.20 | 36.49 | 36.98 | 1,226,141 | +0.15(+0.41%) |
Sep 15, 2017 | 36.29 | 37.00 | 35.80 | 36.83 | 2,352,635 | +0.48(+1.32%) |
Sep 14, 2017 | 36.33 | 36.70 | 36.18 | 36.35 | 884,298 | -0.11(-0.30%) |
Sep 13, 2017 | 37.19 | 37.19 | 36.37 | 36.46 | 1,083,732 | -0.71(-1.91%) |
Sep 12, 2017 | 37.03 | 37.64 | 36.90 | 37.17 | 1,231,650 | +0.09(+0.24%) |
Sep 11, 2017 | 37.05 | 37.18 | 36.34 | 37.08 | 1,344,960 | +0.15(+0.41%) |
Sep 08, 2017 | 36.10 | 37.68 | 36.10 | 36.93 | 2,276,950 | +1.13(+3.16%) |
Sep 07, 2017 | 35.29 | 35.90 | 35.10 | 35.80 | 885,208 | +0.11(+0.31%) |
Sep 06, 2017 | 35.19 | 35.93 | 34.05 | 35.69 | 1,513,382 | +0.49(+1.39%) |
Sep 05, 2017 | 36.00 | 36.31 | 34.62 | 35.20 | 1,435,306 | -0.96(-2.65%) |
Sep 01, 2017 | 35.69 | 36.57 | 35.13 | 36.16 | 1,400,290 | +0.55(+1.54%) |
Aug 31, 2017 | 34.92 | 35.95 | 34.82 | 35.61 | 1,925,211 | +0.89(+2.56%) |
Aug 30, 2017 | 33.90 | 35.07 | 33.56 | 34.72 | 1,511,673 | +0.81(+2.39%) |
Aug 29, 2017 | 32.00 | 34.00 | 31.80 | 33.91 | 1,575,525 | +0.47(+1.41%) |
Aug 28, 2017 | 32.94 | 33.48 | 32.55 | 33.44 | 980,616 | +0.99(+3.05%) |
Aug 25, 2017 | 32.87 | 32.97 | 32.43 | 32.45 | 919,034 | -0.37(-1.13%) |
Aug 24, 2017 | 31.99 | 32.88 | 31.98 | 32.82 | 1,013,120 | +0.91(+2.85%) |
Aug 23, 2017 | 31.28 | 32.31 | 31.14 | 31.91 | 855,841 | +0.47(+1.49%) |
Aug 22, 2017 | 31.04 | 31.48 | 30.68 | 31.44 | 797,879 | +0.50(+1.62%) |
Aug 21, 2017 | 31.08 | 31.41 | 30.59 | 30.94 | 591,922 | -0.14(-0.45%) |
Aug 18, 2017 | 31.04 | 31.40 | 30.87 | 31.08 | 909,596 | +0.05(+0.16%) |
Aug 17, 2017 | 31.33 | 32.11 | 31.00 | 31.03 | 1,387,618 | -0.36(-1.15%) |
Aug 16, 2017 | 32.18 | 32.44 | 31.09 | 31.39 | 1,419,711 | -0.72(-2.24%) |
Aug 15, 2017 | 32.01 | 32.63 | 31.71 | 32.11 | 951,878 | +0.22(+0.69%) |
Aug 14, 2017 | 31.50 | 32.08 | 31.40 | 31.89 | 1,359,726 | +0.68(+2.18%) |
Aug 11, 2017 | 30.47 | 31.56 | 30.25 | 31.21 | 2,092,205 | +0.98(+3.24%) |
Aug 10, 2017 | 33.02 | 33.29 | 30.19 | 30.23 | 3,469,969 | -2.98(-8.97%) |
Aug 09, 2017 | 32.75 | 34.95 | 32.60 | 33.21 | 7,900,753 | +3.67(+12.42%) |
Aug 08, 2017 | 30.53 | 30.97 | 29.33 | 29.54 | 1,872,663 | -1.03(-3.37%) |
Aug 07, 2017 | 30.50 | 30.97 | 30.30 | 30.57 | 995,959 | -0.12(-0.39%) |
Aug 04, 2017 | 30.75 | 29.44 | 30.69 | 1,251,072 | +1.10(+3.72%) | |
Aug 03, 2017 | 29.55 | 29.75 | 29.06 | 29.59 | 651,976 | +0.10(+0.34%) |
Aug 02, 2017 | 29.51 | 29.79 | 29.21 | 29.49 | 854,086 | -0.06(-0.20%) |
Aug 01, 2017 | 29.94 | 30.03 | 29.30 | 29.55 | 1,079,947 | -0.22(-0.74%) |
Jul 31, 2017 | 30.14 | 30.26 | 29.46 | 29.77 | 780,308 | -0.36(-1.19%) |
Jul 28, 2017 | 29.28 | 30.26 | 29.16 | 30.13 | 748,724 | +0.66(+2.24%) |
Jul 27, 2017 | 30.23 | 30.39 | 29.20 | 29.47 | 1,064,617 | -0.66(-2.19%) |
Jul 26, 2017 | 30.10 | 30.43 | 29.90 | 30.13 | 635,224 | +0.10(+0.33%) |
Jul 25, 2017 | 30.60 | 30.75 | 29.85 | 30.03 | 1,666,482 | -0.44(-1.44%) |
Jul 24, 2017 | 30.41 | 30.62 | 29.93 | 30.47 | 1,055,625 | +0.04(+0.13%) |
Jul 21, 2017 | 29.98 | 30.58 | 29.78 | 30.43 | 1,204,332 | +0.34(+1.13%) |
Jul 20, 2017 | 30.46 | 29.00 | 30.09 | 1,633,920 | +1.09(+3.76%) | |
Jul 19, 2017 | 29.15 | 29.71 | 28.88 | 29.00 | 1,497,444 | +0.04(+0.14%) |
Jul 18, 2017 | 28.90 | 28.97 | 28.39 | 28.96 | 790,587 | +0.11(+0.38%) |
Jul 17, 2017 | 28.65 | 29.40 | 28.46 | 28.85 | 1,248,224 | +0.26(+0.91%) |
Jul 14, 2017 | 28.16 | 29.36 | 27.81 | 28.59 | 1,610,387 | +0.42(+1.49%) |
Jul 13, 2017 | 27.99 | 28.51 | 26.91 | 28.17 | 1,641,024 | +0.22(+0.79%) |
Jul 12, 2017 | 26.85 | 28.16 | 26.66 | 27.95 | 1,411,993 | +1.19(+4.45%) |
Jul 11, 2017 | 28.20 | 28.25 | 26.41 | 26.76 | 1,884,131 | -0.84(-3.04%) |
Jul 10, 2017 | 29.20 | 29.26 | 27.48 | 27.60 | 1,613,577 | -1.59(-5.45%) |
Jul 07, 2017 | 28.82 | 29.79 | 28.78 | 29.19 | 1,171,476 | +0.50(+1.74%) |
Jul 06, 2017 | 29.47 | 29.64 | 28.57 | 28.69 | 2,072,665 | -0.95(-3.21%) |
Jul 05, 2017 | 28.40 | 29.66 | 28.35 | 29.64 | 1,575,672 | +1.17(+4.11%) |