Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.39 | 34.95 | 34.38 | 34.71 | 116,200 | +0.39(+1.14%) |
Sep 28, 2017 | 33.62 | 34.34 | 33.10 | 34.31 | 122,778 | +0.57(+1.69%) |
Sep 27, 2017 | 32.35 | 33.80 | 31.75 | 33.74 | 125,956 | +1.67(+5.20%) |
Sep 26, 2017 | 31.69 | 32.24 | 31.15 | 32.07 | 104,048 | +0.50(+1.59%) |
Sep 25, 2017 | 31.50 | 31.63 | 31.23 | 31.57 | 38,503 | +0.13(+0.41%) |
Sep 22, 2017 | 30.86 | 31.51 | 30.83 | 31.44 | 49,161 | +0.36(+1.15%) |
Sep 21, 2017 | 30.52 | 31.29 | 30.52 | 31.09 | 67,907 | +0.54(+1.78%) |
Sep 20, 2017 | 30.07 | 30.79 | 29.87 | 30.54 | 125,595 | +0.57(+1.90%) |
Sep 19, 2017 | 29.94 | 30.37 | 29.90 | 29.97 | 60,842 | -0.05(-0.17%) |
Sep 18, 2017 | 29.60 | 30.52 | 29.60 | 30.02 | 73,103 | +0.27(+0.92%) |
Sep 15, 2017 | 29.85 | 30.32 | 29.48 | 29.75 | 177,977 | -0.05(-0.17%) |
Sep 14, 2017 | 30.37 | 30.37 | 29.73 | 29.80 | 42,123 | -0.47(-1.55%) |
Sep 13, 2017 | 30.54 | 30.54 | 29.90 | 30.27 | 49,677 | +0.16(+0.53%) |
Sep 12, 2017 | 29.62 | 30.29 | 29.26 | 30.11 | 54,972 | +0.57(+1.92%) |
Sep 11, 2017 | 29.13 | 29.64 | 28.73 | 29.54 | 64,275 | +0.65(+2.26%) |
Sep 08, 2017 | 28.49 | 29.29 | 28.49 | 28.89 | 51,187 | +0.41(+1.43%) |
Sep 07, 2017 | 29.12 | 29.17 | 28.28 | 28.48 | 83,783 | -0.69(-2.35%) |
Sep 06, 2017 | 29.37 | 29.51 | 29.06 | 29.17 | 47,098 | -0.08(-0.26%) |
Sep 05, 2017 | 30.01 | 30.14 | 29.18 | 29.24 | 70,181 | -0.93(-3.09%) |
Sep 01, 2017 | 30.15 | 30.45 | 30.01 | 30.17 | 62,485 | +0.02(+0.06%) |
Aug 31, 2017 | 30.08 | 30.59 | 29.95 | 30.16 | 97,121 | +0.13(+0.42%) |
Aug 30, 2017 | 30.06 | 30.42 | 29.96 | 30.03 | 60,510 | -0.03(-0.08%) |
Aug 29, 2017 | 29.88 | 30.26 | 29.76 | 30.06 | 53,822 | -0.18(-0.59%) |
Aug 28, 2017 | 30.32 | 30.51 | 30.07 | 30.23 | 42,400 | -0.19(-0.61%) |
Aug 25, 2017 | 30.40 | 30.64 | 30.20 | 30.42 | 29,847 | +0.12(+0.39%) |
Aug 24, 2017 | 30.19 | 30.42 | 29.95 | 30.30 | 30,025 | +0.15(+0.51%) |
Aug 23, 2017 | 29.92 | 30.46 | 29.92 | 30.15 | 28,556 | -0.08(-0.25%) |
Aug 22, 2017 | 30.23 | 30.40 | 30.14 | 30.23 | 57,372 | +0.07(+0.22%) |
Aug 21, 2017 | 29.95 | 30.19 | 29.84 | 30.16 | 35,531 | +0.09(+0.31%) |
Aug 18, 2017 | 29.80 | 30.41 | 29.51 | 30.06 | 117,068 | +0.05(+0.17%) |
Aug 17, 2017 | 30.91 | 31.02 | 29.99 | 30.01 | 66,654 | -1.03(-3.33%) |
Aug 16, 2017 | 31.52 | 31.68 | 30.94 | 31.05 | 55,685 | -0.41(-1.29%) |
Aug 15, 2017 | 31.81 | 31.81 | 31.44 | 31.45 | 38,332 | -0.22(-0.70%) |
Aug 14, 2017 | 31.25 | 31.71 | 31.10 | 31.68 | 54,364 | +0.87(+2.83%) |
Aug 11, 2017 | 31.33 | 31.34 | 30.53 | 30.80 | 75,562 | -0.36(-1.14%) |
Aug 10, 2017 | 31.67 | 31.67 | 31.05 | 31.16 | 91,124 | -0.73(-2.29%) |
Aug 09, 2017 | 31.90 | 31.94 | 31.50 | 31.89 | 75,857 | -0.21(-0.66%) |
Aug 08, 2017 | 31.83 | 32.70 | 31.82 | 32.10 | 69,457 | +0.14(+0.45%) |
Aug 07, 2017 | 31.62 | 32.11 | 30.97 | 31.95 | 115,745 | +0.00(+0.00%) |
Aug 04, 2017 | 31.49 | 32.04 | 31.28 | 31.95 | 112,218 | +0.64(+2.03%) |
Aug 03, 2017 | 31.10 | 31.38 | 31.10 | 31.32 | 96,825 | +0.16(+0.52%) |
Aug 02, 2017 | 31.23 | 31.38 | 30.98 | 31.16 | 87,500 | -0.06(-0.19%) |
Aug 01, 2017 | 31.27 | 31.27 | 31.01 | 31.22 | 59,826 | -0.06(-0.19%) |
Jul 31, 2017 | 30.97 | 31.51 | 30.95 | 31.28 | 44,853 | +0.58(+1.91%) |
Jul 28, 2017 | 30.27 | 30.79 | 30.03 | 30.69 | 80,716 | +0.72(+2.40%) |
Jul 27, 2017 | 30.44 | 30.51 | 29.79 | 29.97 | 49,350 | -0.42(-1.37%) |
Jul 26, 2017 | 30.66 | 30.75 | 30.28 | 30.39 | 41,402 | -0.30(-0.97%) |
Jul 25, 2017 | 30.49 | 31.03 | 30.49 | 30.68 | 176,749 | +0.44(+1.46%) |
Jul 24, 2017 | 29.62 | 30.28 | 29.62 | 30.24 | 66,967 | +0.56(+1.88%) |
Jul 21, 2017 | 30.43 | 30.43 | 29.71 | 29.68 | 46,400 | -0.47(-1.57%) |
Jul 20, 2017 | 30.15 | 30.27 | 29.90 | 30.16 | 28,220 | +0.03(+0.08%) |
Jul 19, 2017 | 30.22 | 30.43 | 30.00 | 30.13 | 70,434 | -0.08(-0.25%) |
Jul 18, 2017 | 29.63 | 30.34 | 29.63 | 30.21 | 90,463 | +0.32(+1.08%) |
Jul 17, 2017 | 29.64 | 30.04 | 29.51 | 29.89 | 65,299 | +0.24(+0.80%) |
Jul 14, 2017 | 29.56 | 29.96 | 29.39 | 29.65 | 72,385 | -0.20(-0.68%) |
Jul 13, 2017 | 29.99 | 30.12 | 29.72 | 29.85 | 85,786 | -0.14(-0.48%) |
Jul 12, 2017 | 29.84 | 30.20 | 29.69 | 30.00 | 104,972 | +0.14(+0.48%) |
Jul 11, 2017 | 30.08 | 30.08 | 29.03 | 29.85 | 124,137 | -0.25(-0.82%) |
Jul 10, 2017 | 30.16 | 30.38 | 29.91 | 30.10 | 90,143 | -0.14(-0.48%) |
Jul 07, 2017 | 29.84 | 30.39 | 29.67 | 30.24 | 90,852 | +0.41(+1.36%) |
Jul 06, 2017 | 30.08 | 30.34 | 29.68 | 29.84 | 109,871 | -0.36(-1.18%) |
Jul 05, 2017 | 30.54 | 30.54 | 29.94 | 30.19 | 45,024 | -0.35(-1.14%) |