Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.17 | 33.99 | 33.07 | 33.91 | 1,819,198 | +0.74(+2.23%) |
Sep 28, 2017 | 33.85 | 33.91 | 32.98 | 33.17 | 3,192,678 | -0.87(-2.56%) |
Sep 27, 2017 | 33.79 | 34.58 | 33.79 | 34.04 | 1,867,875 | +0.23(+0.68%) |
Sep 26, 2017 | 34.00 | 34.16 | 33.80 | 33.81 | 1,041,678 | -0.05(-0.15%) |
Sep 25, 2017 | 33.79 | 34.30 | 33.69 | 33.86 | 2,769,780 | -0.39(-1.14%) |
Sep 22, 2017 | 33.59 | 34.28 | 33.56 | 34.25 | 1,613,686 | +0.58(+1.72%) |
Sep 21, 2017 | 33.83 | 33.98 | 33.34 | 33.67 | 2,803,938 | -0.14(-0.41%) |
Sep 20, 2017 | 33.40 | 34.14 | 33.40 | 33.81 | 5,137,221 | +0.49(+1.47%) |
Sep 19, 2017 | 33.14 | 33.67 | 33.03 | 33.32 | 3,633,923 | +0.20(+0.60%) |
Sep 18, 2017 | 32.96 | 33.20 | 32.68 | 33.12 | 2,601,894 | +0.20(+0.61%) |
Sep 15, 2017 | 32.39 | 32.98 | 32.32 | 32.92 | 3,659,259 | +0.50(+1.54%) |
Sep 14, 2017 | 32.36 | 32.55 | 32.13 | 32.42 | 1,671,019 | -0.03(-0.09%) |
Sep 13, 2017 | 32.85 | 32.44 | 32.45 | 1,843,589 | -0.25(-0.76%) | |
Sep 12, 2017 | 32.06 | 32.76 | 31.90 | 32.70 | 2,298,002 | +0.63(+1.96%) |
Sep 11, 2017 | 32.92 | 31.88 | 32.07 | 2,444,618 | -0.55(-1.69%) | |
Sep 08, 2017 | 32.62 | 33.06 | 32.11 | 32.62 | 2,558,656 | -0.44(-1.33%) |
Sep 07, 2017 | 34.49 | 34.49 | 33.02 | 33.06 | 2,639,150 | -1.30(-3.78%) |
Sep 06, 2017 | 34.04 | 34.44 | 33.82 | 34.36 | 1,855,395 | +0.55(+1.63%) |
Sep 05, 2017 | 33.72 | 34.07 | 33.34 | 33.81 | 2,384,748 | -0.09(-0.27%) |
Sep 01, 2017 | 34.08 | 34.17 | 33.85 | 33.90 | 2,422,213 | -0.10(-0.29%) |
Aug 31, 2017 | 33.84 | 34.18 | 33.67 | 34.00 | 2,631,832 | +0.19(+0.56%) |
Aug 30, 2017 | 33.69 | 34.00 | 33.61 | 33.81 | 1,222,678 | +0.22(+0.65%) |
Aug 29, 2017 | 33.50 | 33.70 | 33.43 | 33.59 | 1,921,696 | -0.19(-0.56%) |
Aug 28, 2017 | 33.77 | 33.86 | 33.66 | 33.78 | 1,323,802 | +0.03(+0.09%) |
Aug 25, 2017 | 33.58 | 33.95 | 33.58 | 33.75 | 1,675,227 | +0.22(+0.66%) |
Aug 24, 2017 | 33.69 | 33.76 | 33.26 | 33.53 | 1,891,860 | -0.11(-0.33%) |
Aug 23, 2017 | 34.22 | 34.22 | 33.57 | 33.64 | 2,089,838 | -0.75(-2.18%) |
Aug 22, 2017 | 33.76 | 34.58 | 33.76 | 34.39 | 1,116,186 | +0.68(+2.02%) |
Aug 21, 2017 | 33.41 | 33.78 | 33.34 | 33.71 | 1,432,035 | +0.31(+0.93%) |
Aug 18, 2017 | 33.26 | 33.50 | 33.11 | 33.40 | 1,992,117 | +0.01(+0.03%) |
Aug 17, 2017 | 34.36 | 34.48 | 33.38 | 33.39 | 2,760,511 | -1.12(-3.25%) |
Aug 16, 2017 | 34.34 | 34.54 | 34.14 | 34.51 | 1,415,413 | +0.18(+0.52%) |
Aug 15, 2017 | 34.36 | 34.48 | 34.05 | 34.33 | 1,281,595 | -0.18(-0.52%) |
Aug 14, 2017 | 34.44 | 35.01 | 34.27 | 34.51 | 1,693,568 | +0.49(+1.44%) |
Aug 11, 2017 | 33.96 | 34.06 | 33.58 | 34.02 | 1,721,538 | +0.05(+0.15%) |
Aug 10, 2017 | 33.99 | 34.35 | 33.81 | 33.97 | 2,375,057 | -0.29(-0.85%) |
Aug 09, 2017 | 33.43 | 34.48 | 33.34 | 34.26 | 2,715,672 | +0.44(+1.30%) |
Aug 08, 2017 | 33.65 | 33.88 | 32.77 | 33.82 | 4,588,194 | -0.55(-1.60%) |
Aug 07, 2017 | 34.67 | 34.73 | 34.21 | 34.37 | 1,976,490 | -0.24(-0.69%) |
Aug 04, 2017 | 34.77 | 34.38 | 34.61 | 1,788,178 | +0.13(+0.38%) | |
Aug 03, 2017 | 34.32 | 34.69 | 34.27 | 34.48 | 1,938,499 | +0.11(+0.32%) |
Aug 02, 2017 | 34.43 | 34.44 | 33.52 | 34.37 | 3,336,423 | -0.03(-0.09%) |
Aug 01, 2017 | 34.00 | 34.47 | 33.93 | 34.40 | 2,499,996 | +0.54(+1.59%) |
Jul 31, 2017 | 33.63 | 33.95 | 33.19 | 33.86 | 1,597,062 | +0.27(+0.80%) |
Jul 28, 2017 | 33.14 | 33.63 | 33.11 | 33.59 | 1,342,191 | +0.34(+1.02%) |
Jul 27, 2017 | 33.23 | 33.64 | 32.95 | 33.25 | 1,629,979 | +0.21(+0.64%) |
Jul 26, 2017 | 33.12 | 33.18 | 32.88 | 33.04 | 1,169,659 | +0.29(+0.89%) |
Jul 25, 2017 | 32.88 | 32.99 | 32.69 | 32.75 | 1,426,327 | -0.01(-0.03%) |
Jul 24, 2017 | 32.98 | 32.99 | 32.70 | 32.76 | 1,563,808 | -0.16(-0.49%) |
Jul 21, 2017 | 32.94 | 33.08 | 32.76 | 32.92 | 1,571,082 | -0.11(-0.33%) |
Jul 20, 2017 | 33.12 | 32.51 | 33.03 | 3,470,220 | +0.47(+1.44%) | |
Jul 19, 2017 | 32.71 | 32.94 | 32.51 | 32.56 | 1,560,562 | -0.11(-0.34%) |
Jul 18, 2017 | 32.59 | 32.97 | 32.53 | 32.67 | 1,445,469 | -0.21(-0.64%) |
Jul 17, 2017 | 32.79 | 33.00 | 32.74 | 32.88 | 950,397 | +0.06(+0.18%) |
Jul 14, 2017 | 32.66 | 32.97 | 32.63 | 32.82 | 1,471,873 | +0.31(+0.95%) |
Jul 13, 2017 | 31.95 | 32.80 | 31.91 | 32.51 | 2,132,166 | +0.59(+1.85%) |
Jul 12, 2017 | 31.61 | 32.08 | 31.61 | 31.92 | 3,931,932 | +0.50(+1.59%) |
Jul 11, 2017 | 31.90 | 32.05 | 31.30 | 31.42 | 3,149,816 | -0.30(-0.95%) |
Jul 10, 2017 | 31.37 | 31.95 | 31.37 | 31.72 | 2,584,122 | +0.26(+0.83%) |
Jul 07, 2017 | 31.22 | 31.63 | 31.10 | 31.46 | 1,643,737 | +0.22(+0.70%) |
Jul 06, 2017 | 31.94 | 32.05 | 31.22 | 31.24 | 2,058,644 | -0.85(-2.65%) |
Jul 05, 2017 | 31.96 | 32.31 | 31.85 | 32.09 | 1,945,160 | +0.15(+0.47%) |