Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.80 | 32.34 | 31.65 | 32.13 | 1,206,423 | +0.46(+1.45%) |
Sep 28, 2017 | 31.74 | 31.82 | 31.58 | 31.67 | 773,912 | +0.02(+0.05%) |
Sep 27, 2017 | 31.48 | 31.73 | 31.27 | 31.66 | 1,087,893 | +0.39(+1.24%) |
Sep 26, 2017 | 31.47 | 31.56 | 31.09 | 31.27 | 756,032 | -0.20(-0.64%) |
Sep 25, 2017 | 31.57 | 31.73 | 31.44 | 31.47 | 799,849 | -0.15(-0.47%) |
Sep 22, 2017 | 31.68 | 31.84 | 31.59 | 31.62 | 613,707 | -0.05(-0.17%) |
Sep 21, 2017 | 31.55 | 31.81 | 31.55 | 31.67 | 909,241 | +0.05(+0.17%) |
Sep 20, 2017 | 31.28 | 31.64 | 31.26 | 31.62 | 1,041,945 | +0.39(+1.25%) |
Sep 19, 2017 | 31.28 | 31.44 | 31.21 | 31.23 | 565,538 | +0.02(+0.05%) |
Sep 18, 2017 | 30.75 | 31.45 | 30.73 | 31.21 | 2,105,595 | +0.53(+1.72%) |
Sep 15, 2017 | 30.50 | 30.85 | 30.39 | 30.68 | 779,118 | +0.19(+0.61%) |
Sep 14, 2017 | 30.43 | 30.55 | 30.37 | 30.50 | 632,366 | -0.02(-0.05%) |
Sep 13, 2017 | 30.88 | 31.01 | 30.50 | 30.51 | 1,445,987 | -0.34(-1.11%) |
Sep 12, 2017 | 30.81 | 31.05 | 30.71 | 30.85 | 1,193,216 | +0.04(+0.13%) |
Sep 11, 2017 | 30.53 | 30.94 | 30.49 | 30.81 | 1,040,438 | +0.44(+1.46%) |
Sep 08, 2017 | 30.18 | 30.46 | 30.18 | 30.37 | 856,562 | +0.17(+0.57%) |
Sep 07, 2017 | 30.44 | 30.48 | 30.09 | 30.20 | 898,356 | -0.07(-0.23%) |
Sep 06, 2017 | 30.52 | 30.02 | 30.27 | 946,585 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.55 | 30.57 | 30.04 | 30.08 | 1,313,914 | -0.51(-1.68%) |
Sep 01, 2017 | 30.96 | 31.00 | 30.44 | 30.59 | 1,080,047 | -0.18(-0.58%) |
Aug 31, 2017 | 30.61 | 30.83 | 30.45 | 30.77 | 1,104,301 | +0.26(+0.84%) |
Aug 30, 2017 | 30.50 | 30.67 | 30.38 | 30.51 | 930,312 | -0.05(-0.18%) |
Aug 29, 2017 | 30.16 | 30.66 | 30.04 | 30.57 | 655,660 | +0.26(+0.85%) |
Aug 28, 2017 | 30.56 | 30.59 | 30.23 | 30.31 | 476,591 | -0.19(-0.63%) |
Aug 25, 2017 | 30.44 | 30.61 | 30.38 | 30.50 | 335,252 | +0.16(+0.53%) |
Aug 24, 2017 | 30.34 | 30.56 | 30.25 | 30.34 | 662,440 | +0.02(+0.08%) |
Aug 23, 2017 | 30.18 | 30.48 | 30.06 | 30.32 | 516,188 | +0.04(+0.13%) |
Aug 22, 2017 | 30.28 | 30.35 | 30.19 | 30.28 | 412,122 | +0.09(+0.31%) |
Aug 21, 2017 | 30.18 | 30.24 | 29.96 | 30.19 | 560,602 | -0.02(-0.05%) |
Aug 18, 2017 | 29.98 | 30.32 | 29.80 | 30.20 | 991,472 | +0.22(+0.75%) |
Aug 17, 2017 | 30.12 | 30.29 | 29.98 | 29.98 | 750,493 | -0.21(-0.69%) |
Aug 16, 2017 | 30.07 | 30.30 | 30.07 | 30.19 | 962,901 | +0.22(+0.75%) |
Aug 15, 2017 | 30.00 | 30.05 | 29.87 | 29.96 | 707,073 | -0.02(-0.05%) |
Aug 14, 2017 | 29.65 | 30.05 | 29.52 | 29.98 | 962,655 | +0.46(+1.57%) |
Aug 11, 2017 | 29.27 | 29.64 | 29.27 | 29.51 | 883,546 | -0.12(-0.42%) |
Aug 10, 2017 | 30.04 | 30.22 | 29.58 | 29.64 | 1,347,952 | -0.46(-1.51%) |
Aug 09, 2017 | 29.74 | 30.12 | 29.31 | 30.09 | 2,274,949 | +0.21(+0.70%) |
Aug 08, 2017 | 29.75 | 29.93 | 29.61 | 29.88 | 1,026,195 | +0.05(+0.16%) |
Aug 07, 2017 | 29.85 | 29.97 | 29.73 | 29.84 | 364,997 | -0.02(-0.05%) |
Aug 04, 2017 | 29.80 | 29.98 | 29.71 | 29.85 | 822,636 | +0.13(+0.44%) |
Aug 03, 2017 | 29.92 | 30.01 | 29.72 | 29.72 | 2,080,091 | -0.17(-0.57%) |
Aug 02, 2017 | 29.92 | 30.02 | 29.73 | 29.89 | 1,531,887 | -0.01(-0.03%) |
Aug 01, 2017 | 30.06 | 30.21 | 29.64 | 29.90 | 1,252,520 | -0.12(-0.39%) |
Jul 31, 2017 | 29.96 | 30.13 | 29.80 | 30.02 | 667,287 | +0.15(+0.49%) |
Jul 28, 2017 | 29.89 | 29.97 | 29.64 | 29.87 | 756,716 | +0.12(+0.42%) |
Jul 27, 2017 | 30.28 | 30.36 | 29.51 | 29.75 | 1,007,300 | -0.52(-1.71%) |
Jul 26, 2017 | 30.17 | 30.38 | 29.99 | 30.26 | 1,211,916 | +0.12(+0.41%) |
Jul 25, 2017 | 30.48 | 30.73 | 30.09 | 30.14 | 712,511 | -0.40(-1.31%) |
Jul 24, 2017 | 30.67 | 30.67 | 30.39 | 30.54 | 546,956 | -0.08(-0.25%) |
Jul 21, 2017 | 30.76 | 30.80 | 30.48 | 30.62 | 816,621 | -0.17(-0.55%) |
Jul 20, 2017 | 30.76 | 30.83 | 30.60 | 30.79 | 612,533 | +0.14(+0.45%) |
Jul 19, 2017 | 30.33 | 30.69 | 30.29 | 30.65 | 607,612 | +0.46(+1.51%) |
Jul 18, 2017 | 30.14 | 30.34 | 30.02 | 30.19 | 505,341 | +0.08(+0.26%) |
Jul 17, 2017 | 30.45 | 30.45 | 30.09 | 30.12 | 618,598 | -0.34(-1.11%) |
Jul 14, 2017 | 30.26 | 30.58 | 30.24 | 30.46 | 710,876 | +0.28(+0.92%) |
Jul 13, 2017 | 30.39 | 30.39 | 30.14 | 30.18 | 612,808 | -0.22(-0.71%) |
Jul 12, 2017 | 30.38 | 30.56 | 30.25 | 30.39 | 629,697 | +0.32(+1.08%) |
Jul 11, 2017 | 30.04 | 30.11 | 29.75 | 30.07 | 850,718 | +0.06(+0.21%) |
Jul 10, 2017 | 30.02 | 30.10 | 29.89 | 30.01 | 460,946 | -0.01(-0.03%) |
Jul 07, 2017 | 30.09 | 30.43 | 29.72 | 30.02 | 1,071,996 | +0.01(+0.03%) |
Jul 06, 2017 | 29.98 | 30.15 | 29.86 | 30.01 | 877,039 | -0.11(-0.36%) |
Jul 05, 2017 | 30.18 | 30.22 | 29.59 | 30.12 | 995,271 | -0.14(-0.46%) |