Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.43 | 36.51 | 36.23 | 36.48 | 287,312 | +0.15(+0.41%) |
Sep 28, 2017 | 35.87 | 36.43 | 35.64 | 36.33 | 266,893 | +0.34(+0.95%) |
Sep 27, 2017 | 35.36 | 36.22 | 35.31 | 35.99 | 466,650 | +0.73(+2.08%) |
Sep 26, 2017 | 34.98 | 35.49 | 34.79 | 35.26 | 290,719 | +0.38(+1.10%) |
Sep 25, 2017 | 34.38 | 34.93 | 34.38 | 34.87 | 226,644 | +0.49(+1.42%) |
Sep 22, 2017 | 34.06 | 34.55 | 34.06 | 34.38 | 465,710 | +0.33(+0.98%) |
Sep 21, 2017 | 34.50 | 34.50 | 34.04 | 34.05 | 406,497 | -0.31(-0.92%) |
Sep 20, 2017 | 34.14 | 34.67 | 34.14 | 34.37 | 440,433 | +0.20(+0.59%) |
Sep 19, 2017 | 34.07 | 34.29 | 33.95 | 34.16 | 444,436 | -0.10(-0.28%) |
Sep 18, 2017 | 34.65 | 34.65 | 34.02 | 34.26 | 365,219 | -0.34(-0.99%) |
Sep 15, 2017 | 34.91 | 34.91 | 34.30 | 34.60 | 622,338 | -0.17(-0.50%) |
Sep 14, 2017 | 34.96 | 34.96 | 34.54 | 34.78 | 344,893 | -0.22(-0.62%) |
Sep 13, 2017 | 35.19 | 35.34 | 34.77 | 35.00 | 446,258 | -0.45(-1.28%) |
Sep 12, 2017 | 35.89 | 36.02 | 35.28 | 35.45 | 512,750 | -0.38(-1.07%) |
Sep 11, 2017 | 36.52 | 36.52 | 35.00 | 35.84 | 632,641 | +0.66(+1.89%) |
Sep 08, 2017 | 34.41 | 35.42 | 34.29 | 35.17 | 572,629 | +0.15(+0.42%) |
Sep 07, 2017 | 35.58 | 35.75 | 32.47 | 35.02 | 1,280,320 | -3.59(-9.29%) |
Sep 06, 2017 | 38.57 | 38.99 | 38.55 | 38.61 | 256,706 | +0.10(+0.25%) |
Sep 05, 2017 | 38.98 | 39.14 | 38.43 | 38.51 | 190,106 | -0.52(-1.34%) |
Sep 01, 2017 | 38.96 | 39.21 | 38.84 | 39.04 | 151,879 | +0.17(+0.45%) |
Aug 31, 2017 | 38.50 | 39.01 | 38.39 | 38.86 | 166,150 | +0.41(+1.07%) |
Aug 30, 2017 | 38.34 | 38.47 | 38.12 | 38.45 | 210,157 | +0.13(+0.34%) |
Aug 29, 2017 | 38.23 | 38.52 | 38.21 | 38.32 | 177,243 | -0.24(-0.61%) |
Aug 28, 2017 | 38.63 | 38.89 | 38.43 | 38.56 | 142,484 | +0.08(+0.20%) |
Aug 25, 2017 | 38.43 | 38.66 | 38.23 | 38.48 | 209,228 | +0.18(+0.48%) |
Aug 24, 2017 | 38.36 | 38.45 | 38.13 | 38.29 | 124,302 | +0.05(+0.14%) |
Aug 23, 2017 | 38.00 | 38.38 | 38.00 | 38.24 | 134,204 | -0.04(-0.11%) |
Aug 22, 2017 | 37.69 | 38.36 | 37.69 | 38.28 | 146,459 | +0.64(+1.70%) |
Aug 21, 2017 | 37.55 | 37.76 | 37.37 | 37.65 | 120,589 | +0.09(+0.23%) |
Aug 18, 2017 | 37.43 | 37.74 | 37.26 | 37.56 | 188,952 | -0.21(-0.56%) |
Aug 17, 2017 | 38.43 | 38.62 | 37.76 | 37.77 | 223,068 | -0.75(-1.95%) |
Aug 16, 2017 | 38.35 | 38.61 | 38.10 | 38.52 | 243,582 | +0.25(+0.66%) |
Aug 15, 2017 | 38.58 | 38.63 | 38.21 | 38.27 | 93,750 | -0.36(-0.93%) |
Aug 14, 2017 | 38.15 | 38.63 | 38.11 | 38.63 | 142,063 | +0.79(+2.08%) |
Aug 11, 2017 | 37.78 | 38.39 | 37.78 | 37.84 | 274,801 | -0.37(-0.96%) |
Aug 10, 2017 | 38.61 | 38.64 | 38.21 | 38.21 | 300,817 | -0.51(-1.31%) |
Aug 09, 2017 | 38.82 | 38.95 | 38.58 | 38.71 | 267,315 | -0.22(-0.56%) |
Aug 08, 2017 | 38.96 | 39.47 | 38.70 | 38.93 | 311,613 | -0.17(-0.43%) |
Aug 07, 2017 | 39.14 | 39.24 | 38.83 | 39.10 | 189,625 | -0.05(-0.13%) |
Aug 04, 2017 | 39.18 | 39.27 | 39.07 | 39.15 | 369,416 | +0.01(+0.02%) |
Aug 03, 2017 | 38.87 | 39.21 | 38.68 | 39.14 | 221,955 | +0.23(+0.58%) |
Aug 02, 2017 | 39.18 | 39.37 | 38.75 | 38.91 | 223,937 | -0.23(-0.58%) |
Aug 01, 2017 | 39.35 | 39.35 | 38.78 | 39.14 | 174,324 | +0.11(+0.29%) |
Jul 31, 2017 | 39.23 | 39.23 | 38.88 | 39.03 | 386,927 | -0.10(-0.27%) |
Jul 28, 2017 | 39.12 | 39.23 | 38.89 | 39.13 | 217,439 | -0.04(-0.11%) |
Jul 27, 2017 | 39.02 | 39.26 | 38.50 | 39.18 | 270,880 | +0.18(+0.47%) |
Jul 26, 2017 | 38.87 | 39.09 | 38.70 | 38.99 | 240,562 | +0.21(+0.54%) |
Jul 25, 2017 | 38.49 | 39.01 | 38.32 | 38.78 | 240,024 | +0.38(+0.98%) |
Jul 24, 2017 | 38.42 | 38.47 | 37.88 | 38.41 | 277,775 | -0.04(-0.09%) |
Jul 21, 2017 | 38.69 | 38.70 | 38.23 | 38.44 | 251,072 | -0.02(-0.05%) |
Jul 20, 2017 | 37.93 | 38.68 | 37.82 | 38.46 | 523,188 | +0.40(+1.06%) |
Jul 19, 2017 | 37.72 | 38.16 | 37.67 | 38.06 | 268,103 | +0.44(+1.16%) |
Jul 18, 2017 | 37.70 | 37.86 | 37.35 | 37.62 | 234,730 | -0.13(-0.35%) |
Jul 17, 2017 | 37.59 | 37.86 | 37.44 | 37.75 | 411,732 | +0.23(+0.61%) |
Jul 14, 2017 | 37.83 | 37.30 | 37.52 | 281,920 | +0.15(+0.40%) | |
Jul 13, 2017 | 37.53 | 37.56 | 36.83 | 37.38 | 324,879 | +0.74(+2.03%) |
Jul 12, 2017 | 36.37 | 37.52 | 36.06 | 36.63 | 714,232 | +1.04(+2.92%) |
Jul 11, 2017 | 35.62 | 35.85 | 35.38 | 35.59 | 257,221 | +0.01(+0.02%) |
Jul 10, 2017 | 35.79 | 36.04 | 35.58 | 35.58 | 212,532 | -0.41(-1.14%) |
Jul 07, 2017 | 35.56 | 36.08 | 35.56 | 35.99 | 152,343 | +0.53(+1.50%) |
Jul 06, 2017 | 35.84 | 35.91 | 35.39 | 35.46 | 357,107 | -0.55(-1.53%) |
Jul 05, 2017 | 36.36 | 36.36 | 36.00 | 36.01 | 216,138 | -0.39(-1.08%) |