Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.44 | 31.61 | 31.41 | 31.50 | 2,886,556 | -0.03(-0.09%) |
Sep 28, 2017 | 31.31 | 31.62 | 31.27 | 31.53 | 3,061,627 | +0.19(+0.61%) |
Sep 27, 2017 | 30.96 | 31.55 | 30.94 | 31.34 | 5,925,107 | +0.69(+2.25%) |
Sep 26, 2017 | 30.68 | 30.74 | 30.46 | 30.65 | 2,578,223 | +0.06(+0.21%) |
Sep 25, 2017 | 30.14 | 30.63 | 30.14 | 30.58 | 3,082,133 | +0.37(+1.21%) |
Sep 22, 2017 | 29.96 | 30.24 | 29.94 | 30.22 | 1,638,419 | +0.22(+0.73%) |
Sep 21, 2017 | 30.21 | 30.29 | 29.90 | 30.00 | 2,563,587 | -0.27(-0.91%) |
Sep 20, 2017 | 30.27 | 30.36 | 30.09 | 30.27 | 3,493,546 | +0.08(+0.28%) |
Sep 19, 2017 | 30.15 | 30.32 | 30.08 | 30.19 | 2,857,831 | +0.06(+0.19%) |
Sep 18, 2017 | 30.00 | 30.17 | 29.94 | 30.13 | 3,434,058 | +0.20(+0.68%) |
Sep 15, 2017 | 29.67 | 30.03 | 29.59 | 29.93 | 6,549,346 | +0.23(+0.78%) |
Sep 14, 2017 | 29.60 | 29.81 | 29.49 | 29.69 | 3,046,516 | +0.11(+0.38%) |
Sep 13, 2017 | 29.71 | 29.71 | 29.22 | 29.58 | 3,082,860 | -0.14(-0.47%) |
Sep 12, 2017 | 29.58 | 29.82 | 29.48 | 29.72 | 3,962,097 | +0.32(+1.10%) |
Sep 11, 2017 | 29.24 | 29.53 | 29.23 | 29.40 | 2,875,131 | +0.49(+1.68%) |
Sep 08, 2017 | 28.94 | 29.14 | 28.86 | 28.91 | 2,360,521 | -0.07(-0.24%) |
Sep 07, 2017 | 29.36 | 29.41 | 28.85 | 28.98 | 2,531,673 | -0.33(-1.13%) |
Sep 06, 2017 | 29.68 | 29.28 | 29.31 | 3,720,854 | -0.08(-0.29%) | |
Sep 05, 2017 | 30.30 | 30.42 | 29.38 | 29.40 | 16,988,850 | -1.18(-3.85%) |
Sep 01, 2017 | 30.48 | 30.69 | 30.42 | 30.58 | 1,339,016 | +0.12(+0.39%) |
Aug 31, 2017 | 30.20 | 30.54 | 30.03 | 30.46 | 2,966,093 | +0.44(+1.46%) |
Aug 30, 2017 | 29.91 | 30.07 | 29.82 | 30.02 | 1,538,383 | +0.15(+0.50%) |
Aug 29, 2017 | 29.67 | 29.93 | 29.54 | 29.87 | 1,369,905 | -0.14(-0.47%) |
Aug 28, 2017 | 30.18 | 30.22 | 29.94 | 30.01 | 2,101,702 | -0.05(-0.16%) |
Aug 25, 2017 | 30.03 | 30.17 | 29.98 | 30.06 | 2,917,776 | +0.20(+0.66%) |
Aug 24, 2017 | 29.92 | 29.96 | 29.75 | 29.86 | 2,860,118 | +0.03(+0.09%) |
Aug 23, 2017 | 29.77 | 30.13 | 29.74 | 29.84 | 2,470,991 | -0.11(-0.38%) |
Aug 22, 2017 | 29.52 | 30.01 | 29.52 | 29.95 | 3,403,935 | +0.52(+1.77%) |
Aug 21, 2017 | 29.42 | 29.55 | 29.32 | 29.43 | 1,948,118 | -0.04(-0.14%) |
Aug 18, 2017 | 29.58 | 29.75 | 29.47 | 29.47 | 2,550,330 | -0.16(-0.55%) |
Aug 17, 2017 | 30.08 | 30.23 | 29.63 | 29.63 | 2,592,830 | -0.54(-1.80%) |
Aug 16, 2017 | 30.33 | 30.57 | 30.14 | 30.17 | 1,736,286 | -0.04(-0.14%) |
Aug 15, 2017 | 30.36 | 30.49 | 30.06 | 30.22 | 1,931,496 | -0.09(-0.30%) |
Aug 14, 2017 | 30.34 | 30.49 | 30.23 | 30.31 | 1,774,549 | +0.19(+0.63%) |
Aug 11, 2017 | 30.05 | 30.36 | 30.03 | 30.12 | 1,965,140 | +0.08(+0.28%) |
Aug 10, 2017 | 30.53 | 30.68 | 30.02 | 30.03 | 2,755,033 | -0.68(-2.20%) |
Aug 09, 2017 | 30.49 | 30.79 | 30.49 | 30.71 | 2,128,744 | -0.04(-0.14%) |
Aug 08, 2017 | 30.67 | 30.96 | 30.67 | 30.75 | 3,070,949 | +0.04(+0.14%) |
Aug 07, 2017 | 30.87 | 30.93 | 30.65 | 30.71 | 2,245,149 | -0.15(-0.48%) |
Aug 04, 2017 | 31.08 | 31.08 | 30.66 | 30.86 | 2,403,784 | -0.02(-0.07%) |
Aug 03, 2017 | 30.94 | 31.03 | 30.73 | 30.88 | 1,806,479 | -0.08(-0.25%) |
Aug 02, 2017 | 31.44 | 31.51 | 30.67 | 30.96 | 4,466,564 | -0.55(-1.74%) |
Aug 01, 2017 | 31.70 | 31.76 | 31.37 | 31.51 | 2,923,266 | -0.04(-0.13%) |
Jul 31, 2017 | 31.51 | 31.67 | 31.28 | 31.55 | 4,211,406 | +0.06(+0.20%) |
Jul 28, 2017 | 32.24 | 32.28 | 31.21 | 31.48 | 3,278,649 | -0.85(-2.64%) |
Jul 27, 2017 | 33.34 | 33.43 | 32.02 | 32.34 | 3,928,676 | -0.93(-2.80%) |
Jul 26, 2017 | 33.33 | 33.57 | 33.19 | 33.27 | 3,601,780 | -0.04(-0.13%) |
Jul 25, 2017 | 33.20 | 33.52 | 33.09 | 33.31 | 1,938,327 | +0.44(+1.33%) |
Jul 24, 2017 | 32.59 | 32.92 | 32.59 | 32.87 | 1,465,735 | -0.01(-0.02%) |
Jul 21, 2017 | 32.93 | 33.08 | 32.83 | 32.88 | 1,521,747 | -0.10(-0.30%) |
Jul 20, 2017 | 32.83 | 33.15 | 32.77 | 32.98 | 3,539,195 | +0.17(+0.52%) |
Jul 19, 2017 | 32.70 | 32.83 | 32.60 | 32.81 | 1,551,466 | +0.23(+0.71%) |
Jul 18, 2017 | 32.36 | 32.62 | 32.33 | 32.58 | 1,438,411 | +0.06(+0.20%) |
Jul 17, 2017 | 32.50 | 32.60 | 32.39 | 32.51 | 2,490,199 | -0.08(-0.26%) |
Jul 14, 2017 | 32.48 | 32.84 | 32.43 | 32.60 | 3,015,176 | -0.04(-0.11%) |
Jul 13, 2017 | 32.48 | 32.77 | 32.44 | 32.63 | 2,348,633 | +0.24(+0.74%) |
Jul 12, 2017 | 32.08 | 32.68 | 32.01 | 32.39 | 4,424,659 | +0.41(+1.28%) |
Jul 11, 2017 | 32.10 | 32.12 | 31.67 | 31.98 | 2,166,971 | -0.10(-0.31%) |
Jul 10, 2017 | 31.84 | 32.26 | 31.84 | 32.08 | 2,310,542 | +0.08(+0.26%) |
Jul 07, 2017 | 31.80 | 32.16 | 31.71 | 32.00 | 1,862,257 | +0.35(+1.11%) |
Jul 06, 2017 | 31.75 | 32.06 | 31.62 | 31.65 | 2,339,621 | -0.23(-0.71%) |
Jul 05, 2017 | 31.89 | 31.96 | 31.60 | 31.87 | 1,831,086 | +0.12(+0.38%) |