Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.16 | 30.56 | 29.46 | 29.56 | 2,247,310 | -0.73(-2.42%) |
Sep 28, 2017 | 28.87 | 30.33 | 28.87 | 30.29 | 4,593,096 | +1.28(+4.42%) |
Sep 27, 2017 | 30.80 | 30.99 | 28.35 | 29.01 | 6,773,500 | -2.40(-7.65%) |
Sep 26, 2017 | 32.65 | 32.65 | 31.38 | 31.41 | 1,728,436 | -1.09(-3.34%) |
Sep 25, 2017 | 32.64 | 32.91 | 32.44 | 32.50 | 1,124,598 | -0.25(-0.75%) |
Sep 22, 2017 | 32.74 | 32.89 | 32.60 | 32.75 | 721,653 | -0.14(-0.43%) |
Sep 21, 2017 | 32.78 | 33.25 | 32.51 | 32.89 | 1,190,660 | +0.08(+0.25%) |
Sep 20, 2017 | 32.34 | 32.85 | 31.75 | 32.80 | 1,240,374 | +0.39(+1.22%) |
Sep 19, 2017 | 32.79 | 32.94 | 32.23 | 32.41 | 1,181,431 | -0.52(-1.57%) |
Sep 18, 2017 | 33.51 | 33.67 | 32.83 | 32.93 | 1,479,129 | -0.56(-1.67%) |
Sep 15, 2017 | 33.53 | 33.72 | 33.28 | 33.49 | 1,980,800 | +0.12(+0.37%) |
Sep 14, 2017 | 33.70 | 33.82 | 33.29 | 33.36 | 1,676,571 | -0.21(-0.64%) |
Sep 13, 2017 | 33.34 | 33.93 | 33.26 | 33.58 | 1,050,568 | +0.25(+0.74%) |
Sep 12, 2017 | 32.73 | 33.35 | 32.62 | 33.33 | 684,441 | +0.78(+2.41%) |
Sep 11, 2017 | 31.81 | 32.93 | 31.81 | 32.54 | 843,868 | +1.02(+3.24%) |
Sep 08, 2017 | 31.26 | 31.74 | 31.26 | 31.52 | 1,127,037 | +0.18(+0.57%) |
Sep 07, 2017 | 31.64 | 32.01 | 31.18 | 31.34 | 2,493,185 | +0.26(+0.84%) |
Sep 06, 2017 | 30.53 | 31.69 | 30.52 | 31.08 | 988,206 | +0.47(+1.52%) |
Sep 05, 2017 | 33.08 | 33.11 | 30.59 | 30.62 | 950,296 | -2.59(-7.80%) |
Sep 01, 2017 | 32.69 | 33.36 | 32.66 | 33.21 | 312,753 | +0.58(+1.78%) |
Aug 31, 2017 | 32.54 | 32.74 | 32.43 | 32.63 | 312,581 | +0.23(+0.71%) |
Aug 30, 2017 | 32.27 | 32.48 | 32.12 | 32.40 | 285,417 | +0.20(+0.61%) |
Aug 29, 2017 | 32.14 | 32.38 | 31.98 | 32.20 | 321,161 | -0.34(-1.05%) |
Aug 28, 2017 | 33.10 | 33.10 | 32.48 | 32.54 | 248,667 | -0.56(-1.68%) |
Aug 25, 2017 | 32.82 | 33.23 | 32.60 | 33.10 | 249,259 | +0.42(+1.28%) |
Aug 24, 2017 | 32.41 | 32.71 | 32.22 | 32.68 | 393,363 | +0.40(+1.24%) |
Aug 23, 2017 | 32.01 | 32.61 | 31.90 | 32.28 | 190,984 | +0.02(+0.08%) |
Aug 22, 2017 | 32.35 | 32.62 | 32.18 | 32.26 | 409,274 | +0.01(+0.03%) |
Aug 21, 2017 | 32.47 | 32.58 | 32.08 | 32.25 | 284,778 | -0.31(-0.95%) |
Aug 18, 2017 | 32.23 | 32.81 | 32.09 | 32.56 | 381,978 | +0.28(+0.86%) |
Aug 17, 2017 | 32.86 | 32.99 | 32.22 | 32.28 | 520,006 | -0.75(-2.28%) |
Aug 16, 2017 | 33.17 | 33.54 | 32.91 | 33.03 | 469,999 | -0.07(-0.22%) |
Aug 15, 2017 | 33.57 | 33.71 | 33.07 | 33.11 | 516,140 | -0.23(-0.69%) |
Aug 14, 2017 | 32.72 | 33.35 | 32.60 | 33.34 | 847,142 | +0.90(+2.77%) |
Aug 11, 2017 | 32.92 | 33.08 | 32.36 | 32.44 | 452,075 | -0.36(-1.10%) |
Aug 10, 2017 | 33.53 | 33.68 | 32.75 | 32.80 | 416,982 | -0.88(-2.62%) |
Aug 09, 2017 | 33.61 | 33.95 | 33.33 | 33.68 | 511,159 | -0.13(-0.39%) |
Aug 08, 2017 | 33.77 | 34.07 | 33.70 | 33.81 | 877,841 | -0.07(-0.19%) |
Aug 07, 2017 | 34.69 | 34.69 | 33.84 | 33.88 | 616,123 | -0.71(-2.06%) |
Aug 04, 2017 | 34.78 | 34.89 | 34.52 | 34.59 | 306,213 | +0.03(+0.09%) |
Aug 03, 2017 | 34.51 | 34.78 | 34.37 | 34.56 | 358,168 | -0.05(-0.14%) |
Aug 02, 2017 | 34.62 | 34.74 | 34.20 | 34.60 | 483,073 | +0.04(+0.12%) |
Aug 01, 2017 | 34.74 | 34.75 | 34.38 | 34.56 | 552,325 | +0.11(+0.33%) |
Jul 31, 2017 | 34.82 | 34.87 | 34.43 | 34.45 | 310,960 | -0.18(-0.52%) |
Jul 28, 2017 | 35.14 | 35.14 | 34.46 | 34.63 | 421,170 | -0.62(-1.76%) |
Jul 27, 2017 | 34.50 | 35.30 | 34.49 | 35.25 | 511,418 | +1.05(+3.06%) |
Jul 26, 2017 | 34.73 | 35.12 | 33.99 | 34.20 | 595,881 | -0.38(-1.11%) |
Jul 25, 2017 | 34.81 | 35.14 | 34.57 | 34.59 | 590,663 | +0.46(+1.34%) |
Jul 24, 2017 | 33.91 | 34.28 | 33.91 | 34.13 | 182,471 | +0.25(+0.75%) |
Jul 21, 2017 | 33.98 | 34.15 | 33.59 | 33.88 | 263,319 | -0.29(-0.84%) |
Jul 20, 2017 | 34.13 | 34.32 | 33.93 | 34.16 | 166,705 | -0.02(-0.07%) |
Jul 19, 2017 | 34.00 | 34.25 | 33.93 | 34.19 | 384,212 | +0.20(+0.60%) |
Jul 18, 2017 | 33.81 | 34.09 | 33.62 | 33.98 | 391,648 | +0.02(+0.07%) |
Jul 17, 2017 | 33.73 | 34.10 | 33.50 | 33.96 | 350,970 | +0.24(+0.70%) |
Jul 14, 2017 | 33.84 | 33.28 | 33.72 | 311,038 | -0.11(-0.31%) | |
Jul 13, 2017 | 34.00 | 34.16 | 33.57 | 33.83 | 352,486 | -0.07(-0.19%) |
Jul 12, 2017 | 33.88 | 34.32 | 33.66 | 33.89 | 429,912 | -0.01(-0.02%) |
Jul 11, 2017 | 33.84 | 34.04 | 33.67 | 33.90 | 461,923 | +0.00(+0.00%) |
Jul 10, 2017 | 34.16 | 35.53 | 33.84 | 33.90 | 458,715 | -0.39(-1.14%) |
Jul 07, 2017 | 34.25 | 34.38 | 33.77 | 34.29 | 327,800 | +0.11(+0.31%) |
Jul 06, 2017 | 34.70 | 34.92 | 34.07 | 34.19 | 562,933 | -0.53(-1.53%) |
Jul 05, 2017 | 34.73 | 34.76 | 34.17 | 34.72 | 418,558 | +0.00(+0.00%) |