Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.90 | 30.90 | 30.55 | 30.76 | 3,384,310 | -0.09(-0.29%) |
Sep 28, 2017 | 30.52 | 31.01 | 30.44 | 30.85 | 7,289,169 | +0.34(+1.10%) |
Sep 27, 2017 | 30.51 | 30.75 | 30.24 | 30.51 | 8,009,693 | -0.62(-2.00%) |
Sep 26, 2017 | 31.38 | 31.63 | 31.06 | 31.13 | 6,244,222 | -0.54(-1.71%) |
Sep 25, 2017 | 31.04 | 31.70 | 30.88 | 31.68 | 4,949,562 | +0.61(+1.95%) |
Sep 22, 2017 | 30.78 | 31.13 | 30.78 | 31.07 | 3,487,803 | +0.38(+1.23%) |
Sep 21, 2017 | 30.45 | 31.09 | 30.40 | 30.69 | 5,375,771 | -0.16(-0.53%) |
Sep 20, 2017 | 31.38 | 31.74 | 30.46 | 30.86 | 7,557,925 | -0.38(-1.21%) |
Sep 19, 2017 | 31.00 | 31.28 | 30.95 | 31.23 | 4,156,608 | +0.25(+0.82%) |
Sep 18, 2017 | 30.86 | 31.12 | 30.84 | 30.98 | 4,975,424 | -0.06(-0.18%) |
Sep 15, 2017 | 31.25 | 31.27 | 30.79 | 31.04 | 6,020,192 | -0.17(-0.55%) |
Sep 14, 2017 | 30.90 | 31.36 | 30.68 | 31.21 | 9,451,484 | +0.15(+0.48%) |
Sep 13, 2017 | 31.28 | 31.37 | 30.94 | 31.06 | 4,661,788 | -0.32(-1.03%) |
Sep 12, 2017 | 31.45 | 31.07 | 31.38 | 3,456,598 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.76 | 32.15 | 31.10 | 31.28 | 7,104,088 | -0.89(-2.77%) |
Sep 08, 2017 | 32.31 | 32.37 | 31.94 | 32.17 | 6,694,688 | -0.24(-0.73%) |
Sep 07, 2017 | 31.68 | 32.43 | 31.59 | 32.41 | 7,202,683 | +1.00(+3.18%) |
Sep 06, 2017 | 31.69 | 31.88 | 31.09 | 31.41 | 7,731,191 | -0.30(-0.95%) |
Sep 05, 2017 | 31.90 | 32.01 | 31.43 | 31.71 | 8,062,366 | +0.07(+0.23%) |
Sep 01, 2017 | 31.58 | 31.77 | 31.28 | 31.64 | 4,837,087 | +0.26(+0.83%) |
Aug 31, 2017 | 31.21 | 31.45 | 31.15 | 31.38 | 7,342,968 | +0.23(+0.74%) |
Aug 30, 2017 | 31.08 | 31.18 | 30.93 | 31.15 | 4,877,433 | +0.02(+0.05%) |
Aug 29, 2017 | 31.83 | 31.83 | 30.91 | 31.13 | 8,650,414 | -0.21(-0.68%) |
Aug 28, 2017 | 30.50 | 31.84 | 30.48 | 31.34 | 11,007,723 | +1.07(+3.54%) |
Aug 25, 2017 | 30.28 | 30.56 | 30.26 | 30.27 | 5,098,179 | +0.14(+0.46%) |
Aug 24, 2017 | 30.23 | 30.36 | 29.98 | 30.13 | 5,893,692 | -0.13(-0.43%) |
Aug 23, 2017 | 29.92 | 30.28 | 29.92 | 30.26 | 3,707,138 | +0.39(+1.32%) |
Aug 22, 2017 | 29.88 | 30.39 | 29.79 | 29.87 | 4,169,488 | -0.09(-0.30%) |
Aug 21, 2017 | 29.45 | 30.11 | 29.40 | 29.96 | 5,961,904 | +0.64(+2.18%) |
Aug 18, 2017 | 29.82 | 30.52 | 29.28 | 29.32 | 9,082,809 | -0.18(-0.61%) |
Aug 17, 2017 | 29.63 | 29.63 | 29.36 | 29.50 | 6,120,153 | -0.07(-0.22%) |
Aug 16, 2017 | 29.26 | 29.65 | 29.14 | 29.57 | 5,824,607 | +0.29(+1.01%) |
Aug 15, 2017 | 29.01 | 29.41 | 28.82 | 29.27 | 4,729,392 | -0.20(-0.69%) |
Aug 14, 2017 | 29.71 | 29.75 | 29.35 | 29.48 | 6,333,966 | -0.42(-1.40%) |
Aug 11, 2017 | 29.86 | 30.07 | 29.69 | 29.89 | 5,340,282 | +0.07(+0.25%) |
Aug 10, 2017 | 29.87 | 30.00 | 29.69 | 29.82 | 5,620,751 | +0.28(+0.94%) |
Aug 09, 2017 | 29.68 | 29.73 | 29.23 | 29.54 | 5,516,200 | +0.29(+1.01%) |
Aug 08, 2017 | 29.70 | 29.77 | 29.05 | 29.25 | 5,796,981 | -0.35(-1.19%) |
Aug 07, 2017 | 29.58 | 29.82 | 29.44 | 29.60 | 4,022,353 | +0.02(+0.06%) |
Aug 04, 2017 | 29.70 | 29.91 | 29.38 | 29.58 | 4,976,349 | -0.36(-1.20%) |
Aug 03, 2017 | 30.11 | 30.34 | 29.92 | 29.94 | 5,384,302 | -0.23(-0.76%) |
Aug 02, 2017 | 30.04 | 30.39 | 29.86 | 30.17 | 4,709,594 | -0.09(-0.30%) |
Aug 01, 2017 | 30.36 | 30.48 | 30.10 | 30.26 | 6,438,345 | -0.16(-0.51%) |
Jul 31, 2017 | 30.34 | 30.55 | 30.12 | 30.42 | 6,476,083 | +0.09(+0.30%) |
Jul 28, 2017 | 29.98 | 30.39 | 29.76 | 30.33 | 5,313,173 | +0.51(+1.70%) |
Jul 27, 2017 | 30.50 | 30.57 | 29.75 | 29.82 | 9,199,182 | -0.43(-1.41%) |
Jul 26, 2017 | 29.40 | 30.52 | 29.31 | 30.25 | 9,373,473 | +0.59(+1.99%) |
Jul 25, 2017 | 28.30 | 29.98 | 28.23 | 29.66 | 10,871,705 | +1.91(+6.90%) |
Jul 24, 2017 | 28.14 | 28.21 | 27.73 | 27.74 | 5,925,383 | -0.40(-1.42%) |
Jul 21, 2017 | 27.95 | 28.20 | 27.87 | 28.14 | 5,456,925 | +0.38(+1.39%) |
Jul 20, 2017 | 27.68 | 28.08 | 27.60 | 27.76 | 7,235,385 | +0.03(+0.12%) |
Jul 19, 2017 | 27.55 | 27.87 | 27.51 | 27.73 | 5,704,503 | +0.14(+0.50%) |
Jul 18, 2017 | 27.73 | 27.79 | 27.41 | 27.59 | 6,874,966 | -0.02(-0.06%) |
Jul 17, 2017 | 27.39 | 27.82 | 27.35 | 27.60 | 4,399,069 | +0.35(+1.29%) |
Jul 14, 2017 | 27.53 | 27.20 | 27.25 | 5,372,644 | +0.29(+1.09%) | |
Jul 13, 2017 | 27.13 | 27.37 | 26.92 | 26.96 | 4,786,779 | -0.19(-0.69%) |
Jul 12, 2017 | 27.29 | 27.40 | 27.06 | 27.15 | 4,862,761 | +0.18(+0.67%) |
Jul 11, 2017 | 26.62 | 27.01 | 26.34 | 26.97 | 4,841,744 | +0.34(+1.29%) |
Jul 10, 2017 | 26.14 | 26.73 | 25.94 | 26.62 | 5,376,092 | +0.41(+1.56%) |
Jul 07, 2017 | 26.31 | 26.47 | 26.07 | 26.21 | 5,114,406 | -0.20(-0.77%) |
Jul 06, 2017 | 26.65 | 26.78 | 26.37 | 26.42 | 4,708,639 | -0.33(-1.22%) |
Jul 05, 2017 | 26.29 | 27.00 | 26.19 | 26.74 | 9,812,749 | +0.65(+2.48%) |