Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.89 | 29.95 | 29.80 | 29.94 | 4,228,407 | +0.16(+0.54%) |
Sep 28, 2017 | 29.94 | 29.97 | 29.78 | 29.78 | 5,136,794 | -0.01(-0.02%) |
Sep 27, 2017 | 29.94 | 29.74 | 29.79 | 4,881,175 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.91 | 29.97 | 29.70 | 29.80 | 4,457,589 | -0.18(-0.59%) |
Sep 25, 2017 | 29.83 | 30.01 | 29.79 | 29.98 | 6,005,791 | +0.05(+0.17%) |
Sep 22, 2017 | 29.97 | 30.05 | 29.78 | 29.93 | 3,754,593 | +0.18(+0.62%) |
Sep 21, 2017 | 29.64 | 29.86 | 29.63 | 29.74 | 6,831,851 | +0.11(+0.37%) |
Sep 20, 2017 | 29.46 | 29.64 | 29.40 | 29.63 | 5,434,814 | +0.19(+0.65%) |
Sep 19, 2017 | 29.39 | 29.44 | 29.28 | 29.44 | 5,150,248 | -0.10(-0.32%) |
Sep 18, 2017 | 29.56 | 29.57 | 29.43 | 29.54 | 4,799,057 | -0.14(-0.47%) |
Sep 15, 2017 | 29.72 | 29.75 | 29.56 | 29.68 | 4,076,884 | -0.08(-0.27%) |
Sep 14, 2017 | 29.55 | 29.78 | 29.50 | 29.76 | 3,593,660 | +0.18(+0.62%) |
Sep 13, 2017 | 29.65 | 29.71 | 29.50 | 29.57 | 3,683,003 | -0.20(-0.67%) |
Sep 12, 2017 | 29.72 | 29.85 | 29.71 | 29.77 | 5,898,019 | +0.07(+0.25%) |
Sep 11, 2017 | 29.47 | 29.71 | 29.43 | 29.70 | 5,260,200 | +0.16(+0.55%) |
Sep 08, 2017 | 29.48 | 29.57 | 29.38 | 29.54 | 2,732,926 | -0.07(-0.25%) |
Sep 07, 2017 | 29.55 | 29.68 | 29.50 | 29.61 | 4,078,415 | +0.11(+0.37%) |
Sep 06, 2017 | 29.34 | 29.60 | 29.34 | 29.50 | 3,486,367 | +0.08(+0.28%) |
Sep 05, 2017 | 29.37 | 29.49 | 29.29 | 29.42 | 5,317,717 | -0.23(-0.77%) |
Sep 01, 2017 | 29.69 | 29.76 | 29.61 | 29.65 | 4,032,784 | -0.02(-0.07%) |
Aug 31, 2017 | 29.38 | 29.69 | 29.37 | 29.67 | 4,009,267 | +0.36(+1.23%) |
Aug 30, 2017 | 29.35 | 29.39 | 29.21 | 29.31 | 4,028,731 | +0.31(+1.07%) |
Aug 29, 2017 | 28.88 | 29.05 | 28.81 | 29.00 | 3,336,470 | -0.10(-0.35%) |
Aug 28, 2017 | 29.29 | 29.31 | 28.96 | 29.10 | 3,228,569 | -0.01(-0.03%) |
Aug 25, 2017 | 29.18 | 29.26 | 29.10 | 29.11 | 2,229,170 | +0.01(+0.03%) |
Aug 24, 2017 | 29.23 | 29.29 | 29.05 | 29.10 | 4,403,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.03 | 29.07 | 28.89 | 29.00 | 3,488,626 | +0.14(+0.49%) |
Aug 22, 2017 | 28.66 | 28.89 | 28.65 | 28.86 | 2,630,570 | +0.33(+1.16%) |
Aug 21, 2017 | 28.58 | 28.63 | 28.47 | 28.53 | 2,781,939 | -0.05(-0.18%) |
Aug 18, 2017 | 28.73 | 28.75 | 28.55 | 28.58 | 3,335,780 | -0.22(-0.77%) |
Aug 17, 2017 | 29.08 | 29.15 | 28.79 | 28.80 | 3,809,096 | -0.14(-0.48%) |
Aug 16, 2017 | 28.99 | 29.04 | 28.88 | 28.94 | 2,727,225 | +0.21(+0.74%) |
Aug 15, 2017 | 28.80 | 28.87 | 28.68 | 28.73 | 3,007,169 | -0.04(-0.15%) |
Aug 14, 2017 | 28.74 | 28.82 | 28.70 | 28.77 | 2,352,117 | +0.16(+0.57%) |
Aug 11, 2017 | 28.62 | 28.81 | 28.48 | 28.61 | 3,158,188 | -0.08(-0.28%) |
Aug 10, 2017 | 29.02 | 29.05 | 28.67 | 28.69 | 4,349,793 | -0.46(-1.59%) |
Aug 09, 2017 | 29.15 | 29.20 | 28.96 | 29.15 | 4,423,293 | -0.09(-0.30%) |
Aug 08, 2017 | 29.31 | 29.37 | 29.22 | 29.24 | 3,119,869 | -0.11(-0.37%) |
Aug 07, 2017 | 29.42 | 29.47 | 29.29 | 29.35 | 3,716,241 | -0.17(-0.57%) |
Aug 04, 2017 | 29.57 | 29.64 | 29.46 | 29.52 | 3,400,015 | -0.12(-0.39%) |
Aug 03, 2017 | 29.80 | 29.80 | 29.54 | 29.64 | 3,979,929 | -0.04(-0.15%) |
Aug 02, 2017 | 29.64 | 29.74 | 29.54 | 29.68 | 2,492,695 | +0.10(+0.34%) |
Aug 01, 2017 | 29.74 | 29.79 | 29.56 | 29.58 | 3,356,567 | +0.07(+0.22%) |
Jul 31, 2017 | 29.71 | 29.76 | 29.47 | 29.51 | 7,313,934 | -0.30(-1.00%) |
Jul 28, 2017 | 29.34 | 29.84 | 29.34 | 29.81 | 8,558,322 | +0.13(+0.44%) |
Jul 27, 2017 | 29.65 | 29.71 | 29.50 | 29.68 | 5,043,114 | -0.07(-0.24%) |
Jul 26, 2017 | 30.16 | 30.21 | 29.71 | 29.75 | 6,387,796 | -0.81(-2.65%) |
Jul 25, 2017 | 30.70 | 30.73 | 30.45 | 30.56 | 4,638,603 | -0.20(-0.66%) |
Jul 24, 2017 | 30.64 | 30.81 | 30.61 | 30.76 | 4,106,154 | -0.31(-0.98%) |
Jul 21, 2017 | 31.16 | 31.19 | 30.86 | 31.07 | 3,130,607 | -0.08(-0.26%) |
Jul 20, 2017 | 31.08 | 31.27 | 31.08 | 31.15 | 4,063,491 | +0.25(+0.83%) |
Jul 19, 2017 | 31.03 | 31.18 | 30.88 | 30.90 | 2,431,853 | -0.01(-0.02%) |
Jul 18, 2017 | 30.79 | 30.91 | 30.71 | 30.90 | 2,581,747 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.12 | 30.67 | 30.78 | 3,190,822 | -0.36(-1.15%) |
Jul 14, 2017 | 31.09 | 31.23 | 31.03 | 31.14 | 2,761,596 | +0.18(+0.59%) |
Jul 13, 2017 | 30.99 | 31.08 | 30.79 | 30.95 | 2,897,004 | -0.01(-0.05%) |
Jul 12, 2017 | 31.01 | 31.14 | 30.96 | 30.97 | 2,548,527 | +0.37(+1.21%) |
Jul 11, 2017 | 30.59 | 30.70 | 30.44 | 30.60 | 2,537,179 | -0.15(-0.47%) |
Jul 10, 2017 | 30.70 | 30.84 | 30.67 | 30.74 | 2,312,492 | -0.04(-0.12%) |
Jul 07, 2017 | 30.76 | 30.83 | 30.66 | 30.78 | 2,037,462 | +0.00(+0.00%) |
Jul 06, 2017 | 30.71 | 30.83 | 30.55 | 30.78 | 3,818,971 | -0.29(-0.94%) |
Jul 05, 2017 | 30.84 | 31.08 | 30.79 | 31.07 | 4,453,907 | -0.08(-0.26%) |