Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.41 | 32.81 | 32.27 | 32.44 | 553,996 | +0.05(+0.15%) |
Sep 28, 2017 | 31.78 | 32.39 | 31.68 | 32.39 | 573,288 | +0.26(+0.81%) |
Sep 27, 2017 | 31.79 | 32.38 | 31.59 | 32.13 | 716,323 | +0.92(+2.94%) |
Sep 26, 2017 | 31.04 | 31.43 | 30.82 | 31.21 | 448,085 | +0.35(+1.14%) |
Sep 25, 2017 | 30.79 | 31.04 | 30.60 | 30.86 | 284,781 | -0.02(-0.08%) |
Sep 22, 2017 | 30.65 | 31.04 | 30.47 | 30.88 | 406,630 | +0.18(+0.59%) |
Sep 21, 2017 | 30.34 | 30.74 | 30.15 | 30.70 | 377,602 | +0.36(+1.20%) |
Sep 20, 2017 | 30.17 | 30.69 | 29.89 | 30.34 | 593,560 | +0.24(+0.79%) |
Sep 19, 2017 | 30.08 | 30.31 | 29.83 | 30.10 | 485,935 | +0.13(+0.43%) |
Sep 18, 2017 | 29.52 | 30.01 | 29.37 | 29.97 | 354,117 | +0.58(+1.98%) |
Sep 15, 2017 | 29.18 | 29.47 | 29.08 | 29.39 | 844,082 | +0.21(+0.73%) |
Sep 14, 2017 | 29.40 | 29.63 | 29.12 | 29.18 | 438,755 | -0.19(-0.66%) |
Sep 13, 2017 | 29.27 | 29.42 | 28.81 | 29.37 | 558,765 | +0.06(+0.21%) |
Sep 12, 2017 | 29.41 | 28.90 | 29.31 | 370,698 | +0.58(+2.03%) | |
Sep 11, 2017 | 28.18 | 28.94 | 28.05 | 28.73 | 822,581 | +1.06(+3.84%) |
Sep 08, 2017 | 27.41 | 28.09 | 27.41 | 27.67 | 1,009,161 | +0.22(+0.80%) |
Sep 07, 2017 | 27.88 | 28.02 | 26.99 | 27.45 | 583,375 | -0.44(-1.59%) |
Sep 06, 2017 | 27.95 | 28.05 | 27.44 | 27.89 | 688,575 | +0.13(+0.48%) |
Sep 05, 2017 | 29.13 | 29.14 | 27.65 | 27.76 | 834,393 | -1.64(-5.59%) |
Sep 01, 2017 | 29.11 | 29.41 | 28.75 | 29.40 | 350,637 | +0.43(+1.49%) |
Aug 31, 2017 | 28.92 | 29.14 | 28.73 | 28.97 | 427,335 | +0.25(+0.89%) |
Aug 30, 2017 | 28.41 | 28.77 | 28.35 | 28.72 | 584,906 | +0.33(+1.15%) |
Aug 29, 2017 | 28.17 | 28.60 | 28.17 | 28.39 | 588,206 | -0.43(-1.49%) |
Aug 28, 2017 | 28.94 | 29.03 | 28.73 | 28.82 | 627,293 | +0.00(+0.00%) |
Aug 25, 2017 | 29.27 | 29.27 | 28.64 | 28.82 | 978,018 | -0.22(-0.77%) |
Aug 24, 2017 | 29.59 | 29.66 | 28.99 | 29.04 | 647,012 | -0.37(-1.26%) |
Aug 23, 2017 | 29.07 | 29.70 | 29.04 | 29.41 | 567,864 | -0.08(-0.29%) |
Aug 22, 2017 | 29.06 | 29.50 | 28.89 | 29.50 | 686,773 | +0.58(+2.01%) |
Aug 21, 2017 | 29.23 | 29.26 | 28.68 | 28.92 | 605,120 | -0.39(-1.32%) |
Aug 18, 2017 | 28.81 | 29.36 | 28.73 | 29.30 | 619,339 | +0.25(+0.85%) |
Aug 17, 2017 | 29.84 | 30.13 | 29.02 | 29.06 | 903,604 | -1.09(-3.62%) |
Aug 16, 2017 | 30.59 | 30.64 | 30.06 | 30.15 | 610,357 | -0.34(-1.11%) |
Aug 15, 2017 | 30.99 | 31.09 | 30.45 | 30.49 | 850,199 | -0.20(-0.65%) |
Aug 14, 2017 | 30.61 | 30.94 | 30.59 | 30.68 | 523,779 | +0.54(+1.81%) |
Aug 11, 2017 | 29.85 | 30.38 | 29.82 | 30.14 | 808,665 | +0.12(+0.40%) |
Aug 10, 2017 | 30.33 | 30.75 | 30.01 | 30.02 | 754,730 | -0.58(-1.90%) |
Aug 09, 2017 | 30.04 | 30.61 | 29.96 | 30.60 | 484,274 | -0.07(-0.24%) |
Aug 08, 2017 | 30.37 | 31.14 | 30.33 | 30.67 | 644,820 | +0.22(+0.72%) |
Aug 07, 2017 | 30.25 | 30.45 | 30.12 | 30.45 | 527,160 | +0.19(+0.64%) |
Aug 04, 2017 | 30.45 | 30.49 | 30.09 | 30.26 | 728,723 | +0.16(+0.54%) |
Aug 03, 2017 | 30.27 | 30.37 | 29.96 | 30.10 | 549,143 | -0.25(-0.84%) |
Aug 02, 2017 | 30.93 | 31.05 | 30.16 | 30.35 | 828,531 | -0.58(-1.86%) |
Aug 01, 2017 | 31.14 | 31.18 | 30.58 | 30.93 | 1,340,214 | +0.14(+0.45%) |
Jul 31, 2017 | 31.08 | 31.48 | 30.25 | 30.79 | 1,943,158 | +0.30(+0.99%) |
Jul 28, 2017 | 29.94 | 30.91 | 29.94 | 30.49 | 1,913,354 | +0.50(+1.68%) |
Jul 27, 2017 | 30.13 | 30.15 | 29.50 | 29.98 | 1,562,726 | -0.07(-0.22%) |
Jul 26, 2017 | 30.30 | 30.38 | 30.01 | 30.05 | 644,594 | -0.21(-0.68%) |
Jul 25, 2017 | 29.66 | 30.29 | 29.66 | 30.25 | 1,601,181 | +1.10(+3.78%) |
Jul 24, 2017 | 28.75 | 29.20 | 28.75 | 29.15 | 589,511 | +0.40(+1.39%) |
Jul 21, 2017 | 29.01 | 29.29 | 28.34 | 28.75 | 523,964 | -0.10(-0.34%) |
Jul 20, 2017 | 28.81 | 28.94 | 28.57 | 28.85 | 386,076 | +0.10(+0.34%) |
Jul 19, 2017 | 28.77 | 29.06 | 28.50 | 28.75 | 703,570 | +0.11(+0.38%) |
Jul 18, 2017 | 28.34 | 28.72 | 28.29 | 28.64 | 723,068 | +0.05(+0.19%) |
Jul 17, 2017 | 28.11 | 28.63 | 27.98 | 28.59 | 601,336 | +0.33(+1.18%) |
Jul 14, 2017 | 28.11 | 28.54 | 28.11 | 28.26 | 491,949 | -0.39(-1.37%) |
Jul 13, 2017 | 28.43 | 28.65 | 28.21 | 28.65 | 795,173 | +0.37(+1.31%) |
Jul 12, 2017 | 28.21 | 28.68 | 28.21 | 28.28 | 606,073 | +0.03(+0.11%) |
Jul 11, 2017 | 28.28 | 28.34 | 27.89 | 28.25 | 647,929 | -0.05(-0.17%) |
Jul 10, 2017 | 28.06 | 28.55 | 27.83 | 28.30 | 715,087 | +0.15(+0.52%) |
Jul 07, 2017 | 28.18 | 28.31 | 27.87 | 28.15 | 497,056 | +0.08(+0.28%) |
Jul 06, 2017 | 28.54 | 28.68 | 28.04 | 28.08 | 1,152,980 | -0.47(-1.63%) |
Jul 05, 2017 | 28.50 | 28.68 | 28.02 | 28.54 | 700,340 | +0.08(+0.28%) |