Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.66 | 29.69 | 29.55 | 29.69 | 22,799 | +0.15(+0.49%) |
Sep 28, 2017 | 29.54 | 29.55 | 29.47 | 29.55 | 17,675 | +0.03(+0.10%) |
Sep 27, 2017 | 29.47 | 29.54 | 29.43 | 29.52 | 20,306 | -0.00(-0.01%) |
Sep 26, 2017 | 29.42 | 29.52 | 29.42 | 29.52 | 10,893 | -0.01(-0.03%) |
Sep 25, 2017 | 29.60 | 29.60 | 29.49 | 29.53 | 9,083 | -0.07(-0.24%) |
Sep 22, 2017 | 29.65 | 29.65 | 29.60 | 29.60 | 11,935 | -0.02(-0.08%) |
Sep 21, 2017 | 29.65 | 29.65 | 29.58 | 29.63 | 10,355 | -0.03(-0.11%) |
Sep 20, 2017 | 29.69 | 29.70 | 29.54 | 29.66 | 14,148 | -0.02(-0.08%) |
Sep 19, 2017 | 29.63 | 29.68 | 29.63 | 29.68 | 9,147 | +0.05(+0.16%) |
Sep 18, 2017 | 29.64 | 29.68 | 29.57 | 29.64 | 10,896 | +0.04(+0.14%) |
Sep 15, 2017 | 29.83 | 29.83 | 29.53 | 29.60 | 25,888 | +0.05(+0.16%) |
Sep 14, 2017 | 29.48 | 29.55 | 29.47 | 29.55 | 11,503 | +0.02(+0.05%) |
Sep 13, 2017 | 29.56 | 29.56 | 29.48 | 29.53 | 4,856 | -0.01(-0.03%) |
Sep 12, 2017 | 29.60 | 29.60 | 29.53 | 29.54 | 49,156 | -0.01(-0.04%) |
Sep 11, 2017 | 29.51 | 29.58 | 29.51 | 29.55 | 12,092 | +0.14(+0.48%) |
Sep 08, 2017 | 29.38 | 29.42 | 29.38 | 29.41 | 5,313 | +0.01(+0.03%) |
Sep 07, 2017 | 29.39 | 29.40 | 29.36 | 29.40 | 14,396 | +0.13(+0.44%) |
Sep 06, 2017 | 29.28 | 29.29 | 29.26 | 29.27 | 20,335 | +0.06(+0.19%) |
Sep 05, 2017 | 29.29 | 29.31 | 29.10 | 29.22 | 9,708 | -0.13(-0.44%) |
Sep 01, 2017 | 29.30 | 29.35 | 29.23 | 29.35 | 28,702 | +0.08(+0.27%) |
Aug 31, 2017 | 29.22 | 29.28 | 29.15 | 29.27 | 13,587 | +0.17(+0.58%) |
Aug 30, 2017 | 28.99 | 29.11 | 28.99 | 29.10 | 29,496 | +0.08(+0.28%) |
Aug 29, 2017 | 29.06 | 29.08 | 28.97 | 29.02 | 8,635 | -0.06(-0.22%) |
Aug 28, 2017 | 29.02 | 29.09 | 29.00 | 29.08 | 16,431 | +0.05(+0.19%) |
Aug 25, 2017 | 28.99 | 29.11 | 28.99 | 29.03 | 6,840 | +0.03(+0.11%) |
Aug 24, 2017 | 29.11 | 29.11 | 28.96 | 28.99 | 8,914 | -0.03(-0.11%) |
Aug 23, 2017 | 28.83 | 29.03 | 28.83 | 29.03 | 8,737 | +0.06(+0.21%) |
Aug 22, 2017 | 28.95 | 28.98 | 28.87 | 28.96 | 9,736 | +0.15(+0.53%) |
Aug 21, 2017 | 28.80 | 28.83 | 28.74 | 28.81 | 8,791 | +0.01(+0.02%) |
Aug 18, 2017 | 28.77 | 28.85 | 28.74 | 28.81 | 14,127 | -0.02(-0.07%) |
Aug 17, 2017 | 29.01 | 29.03 | 28.79 | 28.83 | 35,564 | -0.23(-0.80%) |
Aug 16, 2017 | 29.04 | 29.06 | 28.99 | 29.06 | 10,334 | +0.11(+0.39%) |
Aug 15, 2017 | 29.13 | 29.13 | 28.88 | 28.95 | 13,398 | +0.03(+0.11%) |
Aug 14, 2017 | 28.76 | 29.00 | 28.76 | 28.91 | 7,234 | +0.23(+0.81%) |
Aug 11, 2017 | 28.81 | 28.92 | 28.58 | 28.68 | 13,916 | -0.08(-0.28%) |
Aug 10, 2017 | 28.92 | 28.92 | 28.76 | 28.76 | 19,700 | -0.33(-1.13%) |
Aug 09, 2017 | 29.01 | 29.10 | 29.01 | 29.09 | 25,950 | -0.09(-0.30%) |
Aug 08, 2017 | 29.11 | 29.25 | 29.11 | 29.18 | 13,303 | -0.04(-0.14%) |
Aug 07, 2017 | 29.07 | 29.24 | 29.07 | 29.22 | 28,414 | +0.07(+0.25%) |
Aug 04, 2017 | 29.17 | 29.23 | 29.10 | 29.15 | 183,305 | +0.00(+0.00%) |
Aug 03, 2017 | 29.27 | 29.27 | 29.12 | 29.15 | 17,272 | -0.03(-0.11%) |
Aug 02, 2017 | 29.25 | 29.25 | 29.14 | 29.18 | 12,250 | -0.01(-0.03%) |
Aug 01, 2017 | 29.19 | 29.23 | 29.15 | 29.19 | 21,604 | +0.11(+0.39%) |
Jul 31, 2017 | 29.03 | 29.16 | 29.03 | 29.07 | 11,225 | -0.05(-0.17%) |
Jul 28, 2017 | 29.08 | 29.12 | 29.00 | 29.12 | 8,186 | +0.02(+0.05%) |
Jul 27, 2017 | 29.09 | 29.17 | 28.99 | 29.11 | 11,072 | -0.06(-0.22%) |
Jul 26, 2017 | 29.07 | 29.19 | 29.05 | 29.17 | 12,074 | +0.14(+0.47%) |
Jul 25, 2017 | 29.19 | 29.19 | 29.03 | 29.03 | 13,366 | -0.06(-0.19%) |
Jul 24, 2017 | 29.08 | 29.10 | 28.99 | 29.09 | 20,306 | +0.03(+0.11%) |
Jul 21, 2017 | 29.02 | 29.10 | 29.02 | 29.06 | 12,867 | -0.02(-0.08%) |
Jul 20, 2017 | 29.04 | 29.16 | 29.04 | 29.08 | 23,531 | +0.05(+0.18%) |
Jul 19, 2017 | 28.99 | 29.09 | 28.99 | 29.03 | 16,017 | +0.08(+0.28%) |
Jul 18, 2017 | 28.86 | 28.95 | 28.86 | 28.95 | 8,183 | +0.05(+0.17%) |
Jul 17, 2017 | 28.91 | 28.93 | 28.87 | 28.90 | 22,638 | -0.03(-0.11%) |
Jul 14, 2017 | 28.81 | 28.93 | 28.79 | 28.93 | 13,791 | +0.24(+0.84%) |
Jul 13, 2017 | 28.65 | 28.75 | 28.61 | 28.69 | 51,366 | +0.04(+0.14%) |
Jul 12, 2017 | 28.52 | 28.70 | 28.52 | 28.65 | 24,387 | +0.15(+0.54%) |
Jul 11, 2017 | 28.44 | 28.50 | 28.36 | 28.50 | 11,308 | +0.04(+0.14%) |
Jul 10, 2017 | 28.33 | 28.46 | 28.32 | 28.46 | 14,906 | +0.16(+0.57%) |
Jul 07, 2017 | 28.39 | 28.47 | 28.30 | 28.30 | 5,337 | -0.05(-0.17%) |
Jul 06, 2017 | 28.40 | 28.42 | 28.30 | 28.34 | 7,399 | -0.12(-0.42%) |
Jul 05, 2017 | 28.51 | 28.52 | 28.40 | 28.46 | 15,907 | -0.10(-0.34%) |