Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.18 | 29.32 | 28.99 | 29.26 | 31,190,240 | +0.51(+1.76%) |
Sep 28, 2017 | 28.66 | 28.90 | 28.59 | 28.76 | 20,765,124 | +0.04(+0.12%) |
Sep 27, 2017 | 28.52 | 28.72 | 31,181,104 | -0.53(-1.82%) | ||
Sep 26, 2017 | 29.41 | 29.50 | 29.24 | 29.25 | 19,784,900 | -0.08(-0.26%) |
Sep 25, 2017 | 29.91 | 29.91 | 29.30 | 29.33 | 17,587,058 | -0.66(-2.20%) |
Sep 22, 2017 | 29.98 | 30.19 | 29.85 | 29.99 | 14,223,636 | +0.08(+0.26%) |
Sep 21, 2017 | 30.29 | 30.39 | 29.85 | 29.91 | 17,475,692 | -0.40(-1.32%) |
Sep 20, 2017 | 30.43 | 30.49 | 29.85 | 30.31 | 27,463,224 | +0.09(+0.30%) |
Sep 19, 2017 | 30.34 | 30.41 | 30.03 | 30.22 | 16,070,963 | -0.05(-0.16%) |
Sep 18, 2017 | 30.36 | 30.64 | 30.19 | 30.27 | 24,983,480 | -0.15(-0.51%) |
Sep 15, 2017 | 29.91 | 30.44 | 29.80 | 30.43 | 37,033,136 | +0.48(+1.62%) |
Sep 14, 2017 | 29.60 | 29.98 | 29.46 | 29.94 | 22,910,408 | +0.18(+0.61%) |
Sep 13, 2017 | 29.65 | 29.93 | 29.54 | 29.76 | 26,461,086 | +0.02(+0.07%) |
Sep 12, 2017 | 29.73 | 30.15 | 29.63 | 29.74 | 35,062,508 | -0.13(-0.42%) |
Sep 11, 2017 | 29.79 | 30.13 | 29.79 | 29.86 | 29,969,224 | +0.44(+1.50%) |
Sep 08, 2017 | 29.65 | 29.65 | 29.39 | 29.42 | 23,120,620 | -0.20(-0.69%) |
Sep 07, 2017 | 29.64 | 29.81 | 29.56 | 29.63 | 21,895,456 | +0.22(+0.76%) |
Sep 06, 2017 | 29.18 | 29.53 | 29.11 | 29.40 | 38,623,248 | +0.64(+2.22%) |
Sep 05, 2017 | 29.11 | 29.18 | 28.63 | 28.76 | 33,287,616 | +0.26(+0.91%) |
Sep 01, 2017 | 28.57 | 28.75 | 28.43 | 28.50 | 30,557,024 | +0.43(+1.53%) |
Aug 31, 2017 | 28.25 | 28.29 | 27.98 | 28.07 | 18,991,418 | +0.01(+0.02%) |
Aug 30, 2017 | 28.10 | 28.14 | 27.92 | 28.07 | 16,597,575 | -0.11(-0.37%) |
Aug 29, 2017 | 27.82 | 28.23 | 27.78 | 28.17 | 13,315,906 | +0.04(+0.15%) |
Aug 28, 2017 | 28.25 | 28.37 | 28.07 | 28.13 | 19,767,072 | -0.04(-0.15%) |
Aug 25, 2017 | 28.31 | 28.47 | 28.09 | 28.17 | 20,006,942 | -0.11(-0.40%) |
Aug 24, 2017 | 28.26 | 28.46 | 28.11 | 28.29 | 16,195,787 | +0.15(+0.52%) |
Aug 23, 2017 | 27.81 | 28.24 | 27.75 | 28.14 | 28,014,510 | +0.53(+1.93%) |
Aug 22, 2017 | 27.73 | 28.03 | 27.53 | 27.60 | 32,288,770 | +0.41(+1.50%) |
Aug 21, 2017 | 27.51 | 27.61 | 27.10 | 27.20 | 16,795,370 | -0.20(-0.72%) |
Aug 18, 2017 | 27.06 | 27.45 | 26.85 | 27.39 | 31,073,118 | +0.57(+2.12%) |
Aug 17, 2017 | 27.07 | 27.20 | 26.79 | 26.83 | 26,349,994 | -0.50(-1.82%) |
Aug 16, 2017 | 27.14 | 27.40 | 27.03 | 27.32 | 23,969,490 | +0.34(+1.27%) |
Aug 15, 2017 | 26.85 | 27.10 | 26.80 | 26.98 | 21,908,174 | +0.27(+1.02%) |
Aug 14, 2017 | 26.57 | 27.14 | 26.52 | 26.71 | 30,295,154 | +0.04(+0.13%) |
Aug 11, 2017 | 26.47 | 26.87 | 26.31 | 26.67 | 27,388,042 | +0.27(+1.04%) |
Aug 10, 2017 | 26.78 | 26.80 | 26.40 | 26.40 | 34,852,328 | -0.51(-1.90%) |
Aug 09, 2017 | 26.84 | 26.98 | 26.73 | 26.91 | 24,321,570 | -0.28(-1.03%) |
Aug 08, 2017 | 27.16 | 27.47 | 27.12 | 27.19 | 17,669,330 | -0.05(-0.18%) |
Aug 07, 2017 | 26.87 | 27.32 | 26.84 | 27.24 | 15,083,219 | +0.36(+1.33%) |
Aug 04, 2017 | 26.96 | 27.04 | 26.68 | 26.88 | 24,046,712 | -0.09(-0.34%) |
Aug 03, 2017 | 27.07 | 27.09 | 26.84 | 26.97 | 15,891,796 | -0.08(-0.29%) |
Aug 02, 2017 | 26.64 | 27.17 | 26.60 | 27.05 | 24,892,192 | +0.29(+1.10%) |
Aug 01, 2017 | 26.56 | 26.92 | 26.54 | 26.76 | 23,775,340 | +0.22(+0.85%) |
Jul 31, 2017 | 26.48 | 26.57 | 26.31 | 26.53 | 14,780,245 | +0.29(+1.10%) |
Jul 28, 2017 | 26.04 | 26.28 | 25.95 | 26.24 | 15,571,045 | +0.19(+0.73%) |
Jul 27, 2017 | 26.24 | 26.26 | 25.96 | 26.05 | 18,593,320 | -0.04(-0.13%) |
Jul 26, 2017 | 25.98 | 26.17 | 25.88 | 26.09 | 27,404,018 | +0.03(+0.11%) |
Jul 25, 2017 | 26.26 | 26.37 | 26.00 | 26.06 | 18,025,696 | -0.05(-0.19%) |
Jul 24, 2017 | 26.06 | 26.12 | 25.93 | 26.11 | 12,710,504 | +0.10(+0.38%) |
Jul 21, 2017 | 26.29 | 26.31 | 25.97 | 26.01 | 12,509,762 | -0.20(-0.78%) |
Jul 20, 2017 | 26.30 | 26.03 | 26.21 | 19,231,224 | +0.15(+0.59%) | |
Jul 19, 2017 | 26.18 | 26.26 | 25.89 | 26.06 | 20,323,184 | +0.01(+0.03%) |
Jul 18, 2017 | 25.82 | 26.08 | 25.75 | 26.05 | 17,993,918 | +0.24(+0.92%) |
Jul 17, 2017 | 25.91 | 25.92 | 25.76 | 25.81 | 17,049,942 | -0.03(-0.11%) |
Jul 14, 2017 | 25.81 | 25.98 | 25.78 | 25.84 | 21,650,286 | +0.19(+0.74%) |
Jul 13, 2017 | 25.58 | 25.67 | 25.48 | 25.65 | 25,598,668 | +0.18(+0.72%) |
Jul 12, 2017 | 25.07 | 25.53 | 24.86 | 25.47 | 48,304,480 | +0.74(+2.98%) |
Jul 11, 2017 | 24.38 | 24.76 | 24.33 | 24.73 | 19,581,168 | +0.41(+1.67%) |
Jul 10, 2017 | 24.17 | 24.40 | 24.16 | 24.33 | 24,654,968 | +0.41(+1.73%) |
Jul 07, 2017 | 24.08 | 24.13 | 23.70 | 23.91 | 17,562,714 | +0.13(+0.56%) |
Jul 06, 2017 | 24.09 | 24.14 | 23.75 | 23.78 | 32,989,318 | -0.40(-1.65%) |
Jul 05, 2017 | 24.07 | 24.29 | 23.73 | 24.18 | 25,838,484 | +0.04(+0.15%) |