Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.95 | 34.15 | 33.60 | 34.05 | 3,157,038 | +0.19(+0.56%) |
Sep 28, 2017 | 34.68 | 34.76 | 33.72 | 33.86 | 3,249,546 | -0.58(-1.69%) |
Sep 27, 2017 | 34.67 | 34.74 | 33.97 | 34.44 | 3,306,985 | -0.15(-0.44%) |
Sep 26, 2017 | 33.92 | 34.73 | 33.90 | 34.59 | 2,520,627 | +0.42(+1.23%) |
Sep 25, 2017 | 34.14 | 34.54 | 34.07 | 34.17 | 4,913,607 | +0.30(+0.90%) |
Sep 22, 2017 | 33.35 | 33.92 | 33.35 | 33.87 | 2,376,175 | +0.32(+0.97%) |
Sep 21, 2017 | 33.66 | 33.75 | 33.40 | 33.54 | 2,125,855 | -0.30(-0.87%) |
Sep 20, 2017 | 33.66 | 34.21 | 33.61 | 33.84 | 4,655,519 | +0.31(+0.94%) |
Sep 19, 2017 | 33.28 | 33.60 | 33.03 | 33.52 | 2,348,957 | +0.39(+1.18%) |
Sep 18, 2017 | 32.75 | 33.38 | 32.63 | 33.13 | 2,702,315 | +0.30(+0.93%) |
Sep 15, 2017 | 32.13 | 32.84 | 32.07 | 32.83 | 4,937,322 | +0.48(+1.47%) |
Sep 14, 2017 | 32.40 | 32.71 | 32.10 | 32.35 | 3,055,759 | +0.15(+0.47%) |
Sep 13, 2017 | 31.82 | 32.67 | 31.70 | 32.20 | 4,467,943 | +0.44(+1.38%) |
Sep 12, 2017 | 30.81 | 31.95 | 30.57 | 31.76 | 4,338,288 | +1.07(+3.47%) |
Sep 11, 2017 | 30.29 | 30.74 | 30.18 | 30.69 | 2,553,429 | +0.49(+1.61%) |
Sep 08, 2017 | 30.30 | 30.31 | 30.01 | 30.21 | 2,769,779 | -0.12(-0.41%) |
Sep 07, 2017 | 30.33 | 30.49 | 30.03 | 30.33 | 3,194,886 | +0.05(+0.16%) |
Sep 06, 2017 | 29.99 | 30.61 | 29.89 | 30.29 | 4,241,746 | +0.48(+1.60%) |
Sep 05, 2017 | 29.42 | 29.97 | 29.42 | 29.81 | 3,239,722 | +0.62(+2.12%) |
Sep 01, 2017 | 29.21 | 29.24 | 29.01 | 29.19 | 2,095,822 | +0.01(+0.03%) |
Aug 31, 2017 | 29.16 | 29.33 | 28.86 | 29.18 | 2,823,184 | +0.21(+0.72%) |
Aug 30, 2017 | 28.81 | 28.99 | 28.48 | 28.97 | 2,173,764 | +0.09(+0.30%) |
Aug 29, 2017 | 28.68 | 28.93 | 28.59 | 28.89 | 2,058,536 | +0.02(+0.07%) |
Aug 28, 2017 | 29.11 | 29.16 | 28.60 | 28.87 | 3,204,635 | -0.17(-0.59%) |
Aug 25, 2017 | 28.74 | 29.25 | 28.72 | 29.04 | 2,127,728 | +0.42(+1.46%) |
Aug 24, 2017 | 28.79 | 28.84 | 28.60 | 28.62 | 2,186,489 | -0.28(-0.96%) |
Aug 23, 2017 | 28.61 | 29.11 | 28.55 | 28.90 | 3,484,490 | +0.16(+0.56%) |
Aug 22, 2017 | 28.93 | 29.04 | 28.66 | 28.73 | 2,580,455 | -0.09(-0.30%) |
Aug 21, 2017 | 28.75 | 28.99 | 28.71 | 28.82 | 4,163,346 | -0.09(-0.30%) |
Aug 18, 2017 | 28.55 | 29.06 | 28.45 | 28.91 | 3,843,216 | +0.28(+0.96%) |
Aug 17, 2017 | 28.46 | 29.05 | 28.45 | 28.63 | 4,371,865 | +0.14(+0.50%) |
Aug 16, 2017 | 28.96 | 29.05 | 28.45 | 28.49 | 3,439,245 | -0.43(-1.48%) |
Aug 15, 2017 | 29.01 | 29.10 | 28.68 | 28.91 | 3,472,814 | -0.22(-0.75%) |
Aug 14, 2017 | 28.91 | 29.37 | 28.83 | 29.13 | 2,696,699 | +0.31(+1.09%) |
Aug 11, 2017 | 28.75 | 29.12 | 28.68 | 28.82 | 3,593,715 | -0.06(-0.20%) |
Aug 10, 2017 | 29.47 | 29.49 | 28.82 | 28.88 | 3,848,631 | -0.44(-1.49%) |
Aug 09, 2017 | 29.85 | 30.02 | 28.82 | 29.31 | 4,653,112 | -0.46(-1.53%) |
Aug 08, 2017 | 30.07 | 30.18 | 29.68 | 29.77 | 3,072,846 | -0.48(-1.57%) |
Aug 07, 2017 | 31.16 | 30.23 | 30.25 | 3,380,961 | -1.32(-4.19%) | |
Aug 04, 2017 | 31.07 | 31.60 | 30.98 | 31.57 | 2,698,573 | +0.53(+1.72%) |
Aug 03, 2017 | 31.02 | 31.39 | 30.85 | 31.04 | 2,961,320 | +0.01(+0.03%) |
Aug 02, 2017 | 30.11 | 31.23 | 29.84 | 31.03 | 3,846,395 | +0.69(+2.29%) |
Aug 01, 2017 | 30.95 | 30.95 | 29.99 | 30.33 | 4,059,931 | -0.79(-2.54%) |
Jul 31, 2017 | 31.46 | 31.64 | 30.53 | 31.12 | 3,301,732 | -0.38(-1.21%) |
Jul 28, 2017 | 32.06 | 33.62 | 31.25 | 31.50 | 4,925,360 | -0.57(-1.78%) |
Jul 27, 2017 | 31.83 | 32.07 | 31.48 | 32.07 | 3,718,862 | +0.35(+1.11%) |
Jul 26, 2017 | 32.23 | 32.26 | 31.58 | 31.72 | 2,321,519 | -0.23(-0.71%) |
Jul 25, 2017 | 31.92 | 32.48 | 31.90 | 31.95 | 3,096,555 | +0.38(+1.21%) |
Jul 24, 2017 | 32.02 | 32.08 | 31.48 | 31.57 | 2,172,837 | -0.26(-0.81%) |
Jul 21, 2017 | 32.25 | 32.51 | 31.72 | 31.83 | 3,328,307 | -0.52(-1.62%) |
Jul 20, 2017 | 33.44 | 33.49 | 32.30 | 32.35 | 2,460,436 | -1.09(-3.27%) |
Jul 19, 2017 | 32.17 | 33.52 | 32.05 | 33.44 | 4,846,679 | +1.21(+3.75%) |
Jul 18, 2017 | 32.58 | 32.67 | 31.87 | 32.24 | 1,775,721 | -0.10(-0.29%) |
Jul 17, 2017 | 32.07 | 32.74 | 32.00 | 32.33 | 3,052,436 | +0.18(+0.56%) |
Jul 14, 2017 | 31.89 | 32.27 | 31.66 | 32.15 | 2,494,460 | +0.35(+1.11%) |
Jul 13, 2017 | 31.46 | 31.81 | 30.97 | 31.80 | 2,609,887 | +0.26(+0.81%) |
Jul 12, 2017 | 32.04 | 32.05 | 31.32 | 31.54 | 2,097,019 | -0.04(-0.12%) |
Jul 11, 2017 | 30.95 | 31.87 | 30.81 | 31.58 | 2,287,771 | +0.56(+1.81%) |
Jul 10, 2017 | 30.28 | 31.29 | 30.15 | 31.02 | 2,473,623 | +0.56(+1.84%) |
Jul 07, 2017 | 30.49 | 30.60 | 30.08 | 30.46 | 3,668,279 | -0.26(-0.84%) |
Jul 06, 2017 | 31.37 | 31.58 | 30.68 | 30.71 | 2,621,444 | -0.43(-1.37%) |
Jul 05, 2017 | 31.95 | 32.08 | 30.88 | 31.14 | 2,749,608 | -1.11(-3.45%) |