Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.25 | 33.90 | 33.17 | 33.51 | 2,012,437 | +0.28(+0.83%) |
Sep 28, 2017 | 33.07 | 33.28 | 32.81 | 33.23 | 1,370,397 | +0.04(+0.11%) |
Sep 27, 2017 | 33.50 | 33.20 | 2,753,441 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.43 | 32.82 | 32.17 | 32.45 | 1,556,534 | +0.17(+0.53%) |
Sep 25, 2017 | 31.83 | 32.41 | 31.83 | 32.28 | 2,087,441 | +0.43(+1.35%) |
Sep 22, 2017 | 31.19 | 31.90 | 30.92 | 31.85 | 1,597,542 | +0.71(+2.26%) |
Sep 21, 2017 | 31.61 | 31.64 | 31.10 | 31.14 | 1,511,956 | -0.43(-1.36%) |
Sep 20, 2017 | 31.86 | 32.13 | 31.36 | 31.57 | 2,021,846 | -0.20(-0.62%) |
Sep 19, 2017 | 31.38 | 31.89 | 31.32 | 31.77 | 2,247,403 | +0.45(+1.43%) |
Sep 18, 2017 | 31.08 | 31.56 | 30.95 | 31.32 | 2,498,539 | +0.46(+1.48%) |
Sep 15, 2017 | 30.79 | 31.06 | 30.64 | 30.87 | 2,233,293 | +0.06(+0.20%) |
Sep 14, 2017 | 30.76 | 31.03 | 30.59 | 30.80 | 1,577,820 | -0.04(-0.14%) |
Sep 13, 2017 | 30.92 | 31.00 | 30.69 | 30.85 | 1,064,163 | -0.06(-0.20%) |
Sep 12, 2017 | 30.26 | 30.94 | 30.20 | 30.91 | 2,005,309 | +0.79(+2.64%) |
Sep 11, 2017 | 30.05 | 30.68 | 29.90 | 30.12 | 3,450,663 | +0.21(+0.72%) |
Sep 08, 2017 | 29.50 | 30.11 | 29.40 | 29.90 | 2,406,455 | +0.26(+0.87%) |
Sep 07, 2017 | 30.04 | 30.18 | 29.46 | 29.64 | 3,005,991 | -0.45(-1.48%) |
Sep 06, 2017 | 30.36 | 30.40 | 29.98 | 30.09 | 3,839,274 | -0.15(-0.50%) |
Sep 05, 2017 | 30.54 | 30.88 | 30.10 | 30.24 | 3,946,040 | -1.04(-3.34%) |
Sep 01, 2017 | 31.16 | 31.40 | 31.12 | 31.29 | 1,186,382 | +0.28(+0.89%) |
Aug 31, 2017 | 30.92 | 31.03 | 30.63 | 31.01 | 2,431,915 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,559 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,068 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.29 | 31.61 | 2,009,479 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.13 | 31.21 | 1,731,424 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,675 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,239 | -0.01(-0.03%) |
Aug 22, 2017 | 31.79 | 31.98 | 31.55 | 31.90 | 1,438,343 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.79 | 31.25 | 31.74 | 2,177,224 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,631 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.46 | 30.89 | 30.96 | 3,949,500 | -0.71(-2.23%) |
Aug 16, 2017 | 33.15 | 33.20 | 31.64 | 31.66 | 2,805,006 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,439 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.15 | 32.70 | 33.07 | 1,881,279 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,024 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,850 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,423 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,393 | +0.53(+1.59%) |
Aug 07, 2017 | 33.79 | 34.03 | 33.44 | 33.52 | 1,985,653 | -0.30(-0.89%) |
Aug 04, 2017 | 33.71 | 34.18 | 33.61 | 33.82 | 959,229 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,705 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,218 | +0.12(+0.37%) |
Aug 01, 2017 | 34.88 | 35.79 | 31.88 | 33.60 | 7,026,392 | -0.01(-0.03%) |
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,561 | +0.14(+0.43%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.47 | 2,301,980 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,668 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,356 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.99 | 1,799,148 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.15 | 32.85 | 33.04 | 1,240,911 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,669 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,660,986 | -0.52(-1.54%) |
Jul 19, 2017 | 33.55 | 33.65 | 33.34 | 33.41 | 2,439,716 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,551 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.03 | 34.05 | 2,550,339 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.12 | 34.31 | 905,661 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,388 | -0.14(-0.41%) |
Jul 12, 2017 | 34.59 | 34.81 | 34.29 | 34.30 | 1,058,527 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.68 | 34.28 | 34.36 | 1,521,300 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,731 | +0.74(+2.18%) |
Jul 07, 2017 | 33.47 | 34.01 | 33.03 | 33.81 | 2,296,698 | +0.49(+1.47%) |
Jul 06, 2017 | 33.39 | 33.65 | 33.25 | 33.32 | 2,145,861 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,496 | -0.15(-0.45%) |