Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.32 | 36.43 | 36.32 | 36.38 | 190,142 | +0.09(+0.23%) |
Sep 28, 2017 | 36.21 | 36.30 | 36.13 | 36.30 | 27,031 | -0.00(-0.01%) |
Sep 27, 2017 | 36.19 | 36.36 | 36.03 | 36.30 | 44,525 | +0.25(+0.70%) |
Sep 26, 2017 | 35.99 | 36.14 | 35.95 | 36.05 | 121,051 | +0.14(+0.40%) |
Sep 25, 2017 | 35.79 | 36.00 | 35.78 | 35.91 | 37,118 | +0.07(+0.18%) |
Sep 22, 2017 | 35.72 | 35.85 | 35.72 | 35.84 | 42,851 | +0.12(+0.34%) |
Sep 21, 2017 | 35.82 | 35.82 | 35.68 | 35.72 | 36,931 | -0.09(-0.26%) |
Sep 20, 2017 | 35.80 | 36.08 | 35.68 | 35.81 | 30,379 | -0.05(-0.13%) |
Sep 19, 2017 | 35.93 | 35.95 | 35.72 | 35.86 | 95,811 | -0.01(-0.03%) |
Sep 18, 2017 | 36.02 | 36.12 | 35.84 | 35.87 | 23,858 | -0.09(-0.24%) |
Sep 15, 2017 | 35.83 | 35.98 | 35.82 | 35.96 | 19,387 | +0.06(+0.16%) |
Sep 14, 2017 | 35.93 | 35.95 | 35.82 | 35.90 | 23,721 | -0.09(-0.24%) |
Sep 13, 2017 | 35.77 | 35.99 | 35.77 | 35.98 | 117,657 | +0.24(+0.66%) |
Sep 12, 2017 | 35.43 | 35.75 | 35.43 | 35.75 | 19,204 | +0.39(+1.09%) |
Sep 11, 2017 | 35.21 | 35.43 | 35.21 | 35.36 | 50,004 | +0.32(+0.92%) |
Sep 08, 2017 | 34.96 | 35.06 | 34.89 | 35.04 | 27,999 | +0.02(+0.05%) |
Sep 07, 2017 | 35.29 | 35.29 | 34.95 | 35.02 | 20,783 | -0.16(-0.46%) |
Sep 06, 2017 | 35.08 | 35.22 | 35.04 | 35.18 | 23,334 | +0.23(+0.65%) |
Sep 05, 2017 | 35.13 | 35.13 | 34.68 | 34.95 | 438,231 | -0.17(-0.48%) |
Sep 01, 2017 | 34.95 | 35.20 | 34.95 | 35.12 | 39,635 | +0.27(+0.79%) |
Aug 31, 2017 | 34.63 | 34.87 | 34.63 | 34.85 | 42,855 | +0.30(+0.87%) |
Aug 30, 2017 | 34.37 | 34.59 | 34.36 | 34.55 | 38,895 | +0.19(+0.55%) |
Aug 29, 2017 | 34.21 | 34.39 | 34.20 | 34.36 | 48,692 | -0.09(-0.27%) |
Aug 28, 2017 | 34.60 | 34.60 | 34.38 | 34.45 | 203,405 | -0.08(-0.22%) |
Aug 25, 2017 | 34.45 | 34.63 | 34.40 | 34.53 | 21,251 | +0.17(+0.49%) |
Aug 24, 2017 | 34.51 | 34.68 | 34.34 | 34.36 | 61,079 | +0.14(+0.41%) |
Aug 23, 2017 | 34.18 | 34.31 | 34.18 | 34.22 | 49,095 | -0.09(-0.28%) |
Aug 22, 2017 | 34.18 | 34.35 | 34.11 | 34.31 | 47,828 | +0.31(+0.92%) |
Aug 21, 2017 | 34.01 | 34.06 | 33.88 | 34.00 | 40,263 | +0.00(+0.00%) |
Aug 18, 2017 | 34.18 | 34.18 | 34.00 | 34.00 | 74,504 | -0.33(-0.96%) |
Aug 17, 2017 | 34.85 | 34.88 | 34.33 | 34.33 | 43,924 | -0.61(-1.76%) |
Aug 16, 2017 | 34.94 | 35.02 | 34.86 | 34.94 | 42,634 | +0.25(+0.71%) |
Aug 15, 2017 | 35.09 | 35.09 | 34.69 | 34.70 | 46,152 | -0.42(-1.21%) |
Aug 14, 2017 | 35.03 | 35.24 | 35.03 | 35.12 | 32,805 | +0.32(+0.92%) |
Aug 11, 2017 | 34.64 | 34.88 | 34.64 | 34.80 | 37,103 | +0.12(+0.35%) |
Aug 10, 2017 | 35.30 | 35.30 | 34.65 | 34.68 | 79,225 | -0.77(-2.18%) |
Aug 09, 2017 | 35.41 | 35.53 | 35.30 | 35.45 | 34,863 | -0.16(-0.45%) |
Aug 08, 2017 | 35.69 | 35.85 | 35.54 | 35.62 | 37,875 | +0.04(+0.11%) |
Aug 07, 2017 | 35.47 | 35.62 | 35.43 | 35.58 | 54,579 | +0.14(+0.40%) |
Aug 04, 2017 | 35.33 | 35.45 | 35.28 | 35.44 | 54,677 | +0.15(+0.43%) |
Aug 03, 2017 | 35.33 | 35.46 | 35.28 | 35.28 | 35,928 | +0.03(+0.08%) |
Aug 02, 2017 | 35.45 | 35.50 | 35.11 | 35.26 | 40,270 | -0.28(-0.80%) |
Aug 01, 2017 | 35.59 | 35.59 | 35.27 | 35.54 | 36,732 | +0.11(+0.32%) |
Jul 31, 2017 | 35.60 | 35.61 | 35.34 | 35.43 | 33,603 | -0.03(-0.08%) |
Jul 28, 2017 | 35.43 | 35.48 | 35.35 | 35.45 | 52,302 | -0.15(-0.42%) |
Jul 27, 2017 | 35.52 | 35.71 | 35.31 | 35.61 | 44,767 | +0.15(+0.43%) |
Jul 26, 2017 | 35.50 | 35.50 | 35.31 | 35.45 | 68,942 | -0.03(-0.08%) |
Jul 25, 2017 | 35.30 | 35.57 | 35.18 | 35.48 | 60,330 | +0.29(+0.83%) |
Jul 24, 2017 | 35.29 | 35.29 | 35.17 | 35.19 | 48,411 | -0.17(-0.48%) |
Jul 21, 2017 | 35.25 | 35.36 | 35.21 | 35.36 | 74,696 | +0.00(+0.00%) |
Jul 20, 2017 | 35.40 | 35.46 | 35.26 | 35.36 | 48,123 | +0.02(+0.05%) |
Jul 19, 2017 | 35.14 | 35.35 | 35.14 | 35.34 | 43,732 | +0.33(+0.94%) |
Jul 18, 2017 | 35.05 | 35.06 | 34.90 | 35.01 | 46,520 | -0.08(-0.22%) |
Jul 17, 2017 | 35.01 | 35.21 | 35.00 | 35.09 | 68,187 | +0.08(+0.22%) |
Jul 14, 2017 | 34.99 | 35.06 | 34.92 | 35.01 | 26,396 | +0.04(+0.11%) |
Jul 13, 2017 | 34.76 | 35.00 | 34.75 | 34.97 | 34,380 | +0.28(+0.82%) |
Jul 12, 2017 | 34.74 | 34.92 | 34.68 | 34.69 | 93,048 | +0.14(+0.41%) |
Jul 11, 2017 | 34.57 | 34.61 | 34.35 | 34.55 | 60,524 | -0.06(-0.16%) |
Jul 10, 2017 | 34.69 | 34.69 | 34.49 | 34.60 | 51,333 | -0.13(-0.38%) |
Jul 07, 2017 | 34.51 | 34.77 | 34.49 | 34.74 | 88,160 | +0.29(+0.85%) |
Jul 06, 2017 | 34.77 | 34.77 | 34.40 | 34.44 | 80,585 | -0.49(-1.41%) |
Jul 05, 2017 | 35.03 | 35.05 | 34.81 | 34.94 | 702,643 | -0.07(-0.19%) |