Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.39 | 35.58 | 35.39 | 35.54 | 3,916 | +0.13(+0.37%) |
Sep 28, 2017 | 35.45 | 35.45 | 35.40 | 35.41 | 3,866 | -0.24(-0.67%) |
Sep 27, 2017 | 35.61 | 35.65 | 35.46 | 35.65 | 4,611 | +0.10(+0.28%) |
Sep 26, 2017 | 35.61 | 35.63 | 35.48 | 35.55 | 7,906 | +0.25(+0.70%) |
Sep 25, 2017 | 35.66 | 35.66 | 35.19 | 35.30 | 21,422 | -0.27(-0.76%) |
Sep 22, 2017 | 35.57 | 35.61 | 35.57 | 35.57 | 7,189 | -0.11(-0.30%) |
Sep 21, 2017 | 35.65 | 35.71 | 35.65 | 35.68 | 2,858 | +0.19(+0.54%) |
Sep 20, 2017 | 35.50 | 35.63 | 35.42 | 35.49 | 11,098 | +0.23(+0.65%) |
Sep 19, 2017 | 35.30 | 35.32 | 35.20 | 35.26 | 10,144 | +0.25(+0.73%) |
Sep 18, 2017 | 35.05 | 35.10 | 35.00 | 35.00 | 7,197 | +0.29(+0.85%) |
Sep 15, 2017 | 34.68 | 34.76 | 34.66 | 34.71 | 5,097 | +0.08(+0.24%) |
Sep 14, 2017 | 34.37 | 34.62 | 34.37 | 34.62 | 6,981 | +0.11(+0.33%) |
Sep 13, 2017 | 34.55 | 34.55 | 34.43 | 34.51 | 10,407 | +0.06(+0.18%) |
Sep 12, 2017 | 34.52 | 34.52 | 34.40 | 34.45 | 11,775 | +0.47(+1.37%) |
Sep 11, 2017 | 33.87 | 34.00 | 33.87 | 33.98 | 23,112 | +0.24(+0.70%) |
Sep 08, 2017 | 33.77 | 33.77 | 33.69 | 33.75 | 5,380 | -0.05(-0.16%) |
Sep 07, 2017 | 33.78 | 33.87 | 33.78 | 33.80 | 6,838 | +0.28(+0.82%) |
Sep 06, 2017 | 33.56 | 33.56 | 33.48 | 33.52 | 3,908 | +0.35(+1.05%) |
Sep 05, 2017 | 33.32 | 33.32 | 33.07 | 33.17 | 3,707 | -0.10(-0.29%) |
Sep 01, 2017 | 33.16 | 33.28 | 33.16 | 33.27 | 18,581 | +0.15(+0.45%) |
Aug 31, 2017 | 33.01 | 33.12 | 33.01 | 33.12 | 5,818 | +0.21(+0.63%) |
Aug 30, 2017 | 32.88 | 32.94 | 32.88 | 32.91 | 2,527 | -0.07(-0.23%) |
Aug 29, 2017 | 32.67 | 32.99 | 32.67 | 32.99 | 10,276 | -0.03(-0.08%) |
Aug 28, 2017 | 33.05 | 33.05 | 33.02 | 33.02 | 1,998 | -0.16(-0.49%) |
Aug 25, 2017 | 33.08 | 33.18 | 33.08 | 33.18 | 1,818 | +0.26(+0.80%) |
Aug 24, 2017 | 32.95 | 32.95 | 32.91 | 32.91 | 802 | +0.08(+0.25%) |
Aug 23, 2017 | 32.87 | 32.87 | 32.83 | 32.83 | 533 | -0.03(-0.10%) |
Aug 22, 2017 | 32.65 | 32.86 | 32.65 | 32.86 | 2,044 | +0.31(+0.95%) |
Aug 21, 2017 | 32.44 | 32.60 | 32.44 | 32.56 | 386 | -0.12(-0.37%) |
Aug 18, 2017 | 32.59 | 32.68 | 32.59 | 32.68 | 679 | -0.40(-1.20%) |
Aug 16, 2017 | 33.07 | 33.07 | 33.07 | 89 | +0.07(+0.22%) | |
Aug 15, 2017 | 33.03 | 33.03 | 32.97 | 33.00 | 1,301 | -0.14(-0.43%) |
Aug 14, 2017 | 32.97 | 33.14 | 32.97 | 33.14 | 1,050 | +0.43(+1.32%) |
Aug 11, 2017 | 32.71 | 32.71 | 32.71 | 32.71 | 130 | -0.11(-0.32%) |
Aug 10, 2017 | 32.81 | 32.81 | 32.81 | 32.81 | 332 | -0.26(-0.78%) |
Aug 09, 2017 | 32.95 | 33.07 | 32.95 | 33.07 | 17,428 | -0.11(-0.33%) |
Aug 08, 2017 | 33.18 | 33.24 | 33.18 | 33.18 | 1,129 | +0.12(+0.35%) |
Aug 07, 2017 | 33.08 | 33.08 | 33.05 | 33.07 | 656 | +0.00(+0.00%) |
Aug 04, 2017 | 33.05 | 33.07 | 33.05 | 33.07 | 454 | +0.34(+1.04%) |
Aug 03, 2017 | 32.73 | 32.73 | 32.71 | 32.73 | 1,673 | -0.04(-0.13%) |
Aug 02, 2017 | 32.81 | 32.77 | 32.77 | 3,855 | -0.01(-0.03%) | |
Aug 01, 2017 | 32.82 | 32.83 | 32.77 | 32.78 | 6,869 | +0.01(+0.03%) |
Jul 31, 2017 | 32.77 | 32.77 | 32.74 | 32.77 | 1,056 | +0.00(+0.00%) |
Jul 28, 2017 | 32.77 | 32.77 | 32.69 | 32.77 | 2,563 | -0.16(-0.50%) |
Jul 27, 2017 | 32.91 | 33.04 | 32.85 | 32.93 | 2,160 | -0.03(-0.08%) |
Jul 26, 2017 | 32.85 | 32.96 | 32.84 | 32.96 | 2,236 | +0.07(+0.21%) |
Jul 25, 2017 | 32.89 | 32.89 | 32.89 | 32.89 | 516 | +0.08(+0.23%) |
Jul 24, 2017 | 32.83 | 32.83 | 32.81 | 32.81 | 3,568 | -0.17(-0.51%) |
Jul 21, 2017 | 33.10 | 33.10 | 32.87 | 32.98 | 10,121 | -0.50(-1.49%) |
Jul 20, 2017 | 33.37 | 33.48 | 33.37 | 33.48 | 598 | +0.12(+0.35%) |
Jul 19, 2017 | 33.18 | 33.37 | 33.17 | 33.37 | 547 | +0.15(+0.46%) |
Jul 18, 2017 | 33.15 | 33.24 | 33.13 | 33.21 | 3,361 | -0.20(-0.60%) |
Jul 17, 2017 | 33.44 | 33.44 | 33.41 | 33.41 | 383 | +0.02(+0.05%) |
Jul 14, 2017 | 33.22 | 33.39 | 33.22 | 33.39 | 463 | +0.25(+0.77%) |
Jul 13, 2017 | 33.06 | 33.18 | 33.06 | 33.14 | 4,493 | -0.01(-0.03%) |
Jul 12, 2017 | 32.95 | 33.24 | 32.95 | 33.15 | 523 | +0.36(+1.10%) |
Jul 11, 2017 | 32.68 | 32.81 | 32.68 | 32.79 | 4,063 | +0.31(+0.95%) |
Jul 10, 2017 | 32.56 | 32.56 | 32.41 | 32.48 | 14,992 | -0.15(-0.46%) |
Jul 07, 2017 | 32.50 | 32.63 | 32.43 | 32.63 | 28,920 | +0.24(+0.73%) |
Jul 06, 2017 | 32.48 | 32.48 | 32.39 | 32.39 | 7,767 | -0.12(-0.38%) |
Jul 05, 2017 | 32.62 | 32.62 | 32.52 | 32.52 | 6,726 | -0.18(-0.54%) |