Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.75 | 31.44 | 30.70 | 31.27 | 1,357,677 | +0.74(+2.42%) |
Sep 28, 2017 | 30.47 | 30.57 | 30.37 | 30.53 | 665,338 | -0.15(-0.49%) |
Sep 27, 2017 | 30.70 | 30.76 | 30.44 | 30.68 | 960,226 | -0.64(-2.04%) |
Sep 26, 2017 | 31.23 | 31.47 | 31.21 | 31.32 | 947,285 | +0.23(+0.74%) |
Sep 25, 2017 | 31.41 | 31.41 | 30.85 | 31.09 | 872,065 | -0.66(-2.08%) |
Sep 22, 2017 | 31.76 | 31.81 | 31.63 | 31.75 | 676,017 | -0.03(-0.09%) |
Sep 21, 2017 | 31.82 | 31.84 | 31.61 | 31.78 | 975,088 | -0.06(-0.19%) |
Sep 20, 2017 | 32.22 | 32.24 | 31.52 | 31.84 | 1,267,504 | -0.38(-1.18%) |
Sep 19, 2017 | 32.52 | 32.64 | 32.22 | 32.22 | 2,207,818 | +0.40(+1.26%) |
Sep 18, 2017 | 31.43 | 32.01 | 31.43 | 31.82 | 1,828,615 | +0.54(+1.73%) |
Sep 15, 2017 | 31.26 | 31.36 | 31.04 | 31.28 | 859,895 | +0.14(+0.45%) |
Sep 14, 2017 | 31.20 | 31.47 | 31.12 | 31.14 | 1,248,796 | +0.66(+2.17%) |
Sep 13, 2017 | 30.56 | 30.71 | 30.35 | 30.48 | 966,420 | -0.11(-0.36%) |
Sep 12, 2017 | 30.22 | 30.76 | 30.19 | 30.59 | 1,924,861 | +0.85(+2.86%) |
Sep 11, 2017 | 29.72 | 30.02 | 29.68 | 29.74 | 1,726,322 | +0.10(+0.34%) |
Sep 08, 2017 | 29.73 | 29.78 | 29.43 | 29.64 | 1,515,592 | -0.15(-0.50%) |
Sep 07, 2017 | 30.05 | 30.11 | 29.78 | 29.79 | 1,672,599 | -0.42(-1.39%) |
Sep 06, 2017 | 30.11 | 30.33 | 29.94 | 30.21 | 730,814 | +0.06(+0.20%) |
Sep 05, 2017 | 30.54 | 30.54 | 30.00 | 30.15 | 882,682 | -0.39(-1.28%) |
Sep 01, 2017 | 30.49 | 30.72 | 30.30 | 30.54 | 1,266,562 | +0.68(+2.28%) |
Aug 31, 2017 | 29.88 | 29.98 | 29.66 | 29.86 | 1,326,062 | +0.02(+0.07%) |
Aug 30, 2017 | 29.81 | 29.87 | 29.57 | 29.84 | 1,125,660 | +0.16(+0.54%) |
Aug 29, 2017 | 29.50 | 29.72 | 29.36 | 29.68 | 821,725 | -0.14(-0.47%) |
Aug 28, 2017 | 29.98 | 30.02 | 29.62 | 29.82 | 936,552 | -0.17(-0.57%) |
Aug 25, 2017 | 30.03 | 30.18 | 29.98 | 29.99 | 671,692 | +0.06(+0.20%) |
Aug 24, 2017 | 30.00 | 30.18 | 29.75 | 29.93 | 808,175 | +0.08(+0.27%) |
Aug 23, 2017 | 29.49 | 30.08 | 29.35 | 29.85 | 1,501,026 | +0.57(+1.95%) |
Aug 22, 2017 | 29.17 | 29.44 | 29.10 | 29.28 | 1,145,722 | +0.25(+0.86%) |
Aug 21, 2017 | 29.29 | 29.39 | 28.96 | 29.03 | 1,405,439 | -0.29(-0.99%) |
Aug 18, 2017 | 29.41 | 29.61 | 29.26 | 29.32 | 2,001,431 | -0.12(-0.41%) |
Aug 17, 2017 | 30.00 | 30.10 | 29.39 | 29.44 | 2,153,086 | -0.61(-2.03%) |
Aug 16, 2017 | 30.07 | 30.29 | 30.01 | 30.05 | 1,526,739 | +0.59(+2.00%) |
Aug 15, 2017 | 30.04 | 30.10 | 29.44 | 29.46 | 2,102,977 | -0.29(-0.97%) |
Aug 14, 2017 | 29.66 | 29.87 | 29.51 | 29.75 | 1,829,822 | +0.35(+1.19%) |
Aug 11, 2017 | 29.55 | 29.74 | 29.20 | 29.40 | 1,980,257 | +0.01(+0.03%) |
Aug 10, 2017 | 30.20 | 30.40 | 29.23 | 29.39 | 4,515,380 | -2.11(-6.70%) |
Aug 09, 2017 | 31.80 | 32.15 | 30.75 | 31.50 | 4,007,023 | -2.03(-6.05%) |
Aug 08, 2017 | 34.12 | 34.12 | 33.48 | 33.53 | 2,342,854 | -0.43(-1.27%) |
Aug 07, 2017 | 34.16 | 34.21 | 33.95 | 33.96 | 2,492,645 | -0.86(-2.47%) |
Aug 04, 2017 | 34.49 | 34.84 | 34.34 | 34.82 | 1,165,650 | +0.36(+1.04%) |
Aug 03, 2017 | 34.24 | 34.60 | 34.00 | 34.46 | 1,249,866 | -0.28(-0.81%) |
Aug 02, 2017 | 34.51 | 34.77 | 34.37 | 34.74 | 611,563 | -0.13(-0.37%) |
Aug 01, 2017 | 34.78 | 35.00 | 34.55 | 34.87 | 813,852 | +0.43(+1.25%) |
Jul 31, 2017 | 34.64 | 34.94 | 34.41 | 34.44 | 1,303,198 | -0.16(-0.46%) |
Jul 28, 2017 | 34.57 | 34.67 | 34.40 | 34.60 | 737,318 | +0.11(+0.32%) |
Jul 27, 2017 | 34.75 | 34.87 | 34.14 | 34.49 | 1,158,410 | -1.06(-2.98%) |
Jul 26, 2017 | 35.29 | 35.63 | 35.17 | 35.55 | 1,167,493 | +0.29(+0.82%) |
Jul 25, 2017 | 35.40 | 35.40 | 35.08 | 35.26 | 994,016 | -0.35(-0.98%) |
Jul 24, 2017 | 35.77 | 35.82 | 35.40 | 35.61 | 1,089,148 | -0.08(-0.22%) |
Jul 21, 2017 | 35.52 | 35.80 | 35.48 | 35.69 | 1,015,811 | +0.25(+0.71%) |
Jul 20, 2017 | 35.77 | 35.38 | 35.44 | 606,266 | -0.46(-1.28%) | |
Jul 19, 2017 | 35.30 | 36.19 | 35.30 | 35.90 | 1,696,841 | +0.90(+2.57%) |
Jul 18, 2017 | 35.25 | 35.33 | 34.95 | 35.00 | 1,086,321 | -0.19(-0.54%) |
Jul 17, 2017 | 35.50 | 35.60 | 35.19 | 35.19 | 641,075 | -0.17(-0.48%) |
Jul 14, 2017 | 35.43 | 34.87 | 35.36 | 812,656 | +0.00(+0.00%) | |
Jul 13, 2017 | 35.38 | 35.41 | 35.10 | 35.36 | 730,997 | -0.19(-0.53%) |
Jul 12, 2017 | 35.15 | 35.69 | 35.10 | 35.55 | 1,204,346 | +0.66(+1.89%) |
Jul 11, 2017 | 34.94 | 35.19 | 34.70 | 34.89 | 1,401,768 | +0.45(+1.31%) |
Jul 10, 2017 | 34.14 | 34.56 | 33.98 | 34.44 | 1,693,875 | +0.93(+2.78%) |
Jul 07, 2017 | 33.51 | 33.67 | 33.40 | 33.51 | 1,120,624 | +0.35(+1.06%) |
Jul 06, 2017 | 33.61 | 33.68 | 33.09 | 33.16 | 1,429,722 | -0.22(-0.66%) |
Jul 05, 2017 | 33.31 | 33.57 | 33.28 | 33.38 | 1,158,270 | +0.13(+0.39%) |