Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.62 | 33.91 | 33.59 | 33.88 | 2,471,903 | +0.40(+1.19%) |
Sep 28, 2017 | 33.57 | 33.66 | 33.43 | 33.48 | 2,653,233 | +0.17(+0.51%) |
Sep 27, 2017 | 33.52 | 33.31 | 4,395,474 | -0.04(-0.12%) | ||
Sep 26, 2017 | 33.47 | 33.61 | 33.23 | 33.35 | 5,092,462 | -0.65(-1.91%) |
Sep 25, 2017 | 33.64 | 34.02 | 33.63 | 34.00 | 6,183,481 | +0.05(+0.15%) |
Sep 22, 2017 | 33.80 | 34.07 | 33.67 | 33.95 | 10,233,531 | +1.14(+3.47%) |
Sep 21, 2017 | 32.91 | 32.95 | 32.76 | 32.81 | 3,112,304 | -0.12(-0.36%) |
Sep 20, 2017 | 32.69 | 32.95 | 32.59 | 32.93 | 8,170,408 | +0.26(+0.80%) |
Sep 19, 2017 | 32.74 | 32.83 | 32.61 | 32.67 | 4,386,931 | +0.25(+0.77%) |
Sep 18, 2017 | 32.46 | 32.50 | 32.24 | 32.42 | 4,572,950 | -0.11(-0.34%) |
Sep 15, 2017 | 32.70 | 32.71 | 32.49 | 32.53 | 3,100,668 | -0.09(-0.28%) |
Sep 14, 2017 | 32.53 | 32.75 | 32.51 | 32.62 | 3,600,635 | -0.03(-0.09%) |
Sep 13, 2017 | 33.03 | 33.07 | 32.45 | 32.65 | 6,585,843 | -0.77(-2.30%) |
Sep 12, 2017 | 32.94 | 33.49 | 32.91 | 33.42 | 7,552,409 | +0.43(+1.30%) |
Sep 11, 2017 | 32.73 | 33.02 | 32.67 | 32.99 | 12,110,015 | +0.74(+2.29%) |
Sep 08, 2017 | 31.72 | 32.42 | 31.71 | 32.25 | 5,266,413 | +0.36(+1.13%) |
Sep 07, 2017 | 31.21 | 31.97 | 31.12 | 31.89 | 10,258,823 | +1.55(+5.11%) |
Sep 06, 2017 | 30.17 | 30.47 | 30.17 | 30.34 | 9,305,002 | +0.27(+0.90%) |
Sep 05, 2017 | 30.41 | 30.45 | 29.98 | 30.07 | 4,732,353 | -0.04(-0.13%) |
Sep 01, 2017 | 30.19 | 30.29 | 30.05 | 30.11 | 2,396,188 | +0.28(+0.94%) |
Aug 31, 2017 | 29.61 | 29.87 | 29.53 | 29.83 | 4,497,636 | +0.58(+1.98%) |
Aug 30, 2017 | 29.28 | 29.35 | 29.14 | 29.25 | 1,946,286 | -0.21(-0.71%) |
Aug 29, 2017 | 29.31 | 29.54 | 29.25 | 29.46 | 2,005,864 | +0.02(+0.07%) |
Aug 28, 2017 | 29.43 | 29.56 | 29.39 | 29.44 | 1,570,276 | +0.20(+0.68%) |
Aug 25, 2017 | 29.43 | 29.50 | 29.20 | 29.24 | 2,194,384 | -0.23(-0.78%) |
Aug 24, 2017 | 29.54 | 29.66 | 29.38 | 29.47 | 2,966,358 | +0.33(+1.13%) |
Aug 23, 2017 | 29.24 | 29.32 | 29.07 | 29.14 | 2,443,287 | +0.07(+0.24%) |
Aug 22, 2017 | 28.87 | 29.12 | 28.84 | 29.07 | 3,469,807 | +0.11(+0.38%) |
Aug 21, 2017 | 29.05 | 29.05 | 28.78 | 28.96 | 3,238,276 | -0.16(-0.55%) |
Aug 18, 2017 | 29.09 | 29.16 | 28.88 | 29.12 | 4,185,092 | +0.04(+0.14%) |
Aug 17, 2017 | 29.49 | 29.56 | 29.05 | 29.08 | 4,612,673 | -0.10(-0.34%) |
Aug 16, 2017 | 29.18 | 29.23 | 29.04 | 29.18 | 2,643,049 | +0.12(+0.41%) |
Aug 15, 2017 | 29.08 | 29.19 | 29.01 | 29.06 | 2,129,397 | -0.04(-0.14%) |
Aug 14, 2017 | 28.98 | 29.19 | 28.97 | 29.10 | 2,340,518 | +0.02(+0.07%) |
Aug 11, 2017 | 28.88 | 29.15 | 28.86 | 29.08 | 3,253,688 | +0.05(+0.17%) |
Aug 10, 2017 | 29.27 | 29.40 | 29.03 | 29.03 | 5,866,948 | -0.44(-1.49%) |
Aug 09, 2017 | 29.52 | 29.52 | 29.27 | 29.47 | 4,132,105 | -0.28(-0.94%) |
Aug 08, 2017 | 30.03 | 30.31 | 29.74 | 29.75 | 7,354,097 | -0.31(-1.03%) |
Aug 07, 2017 | 30.07 | 30.14 | 29.85 | 30.06 | 3,568,753 | -0.11(-0.36%) |
Aug 04, 2017 | 30.19 | 29.91 | 30.17 | 5,189,646 | -0.17(-0.56%) | |
Aug 03, 2017 | 30.46 | 30.50 | 30.25 | 30.34 | 4,310,604 | +0.01(+0.03%) |
Aug 02, 2017 | 30.29 | 30.34 | 30.08 | 30.33 | 5,675,994 | +0.41(+1.37%) |
Aug 01, 2017 | 30.43 | 30.48 | 29.87 | 29.92 | 6,358,134 | -0.26(-0.86%) |
Jul 31, 2017 | 30.82 | 30.84 | 30.18 | 30.18 | 10,798,385 | -0.09(-0.30%) |
Jul 28, 2017 | 29.33 | 30.37 | 29.32 | 30.27 | 13,288,762 | +1.39(+4.81%) |
Jul 27, 2017 | 28.77 | 29.16 | 28.43 | 28.88 | 27,173,436 | -5.06(-14.91%) |
Jul 26, 2017 | 33.95 | 33.99 | 33.71 | 33.94 | 4,065,671 | +0.16(+0.47%) |
Jul 25, 2017 | 34.00 | 34.05 | 33.63 | 33.78 | 3,173,897 | -0.07(-0.21%) |
Jul 24, 2017 | 33.63 | 33.98 | 33.53 | 33.85 | 4,116,151 | -0.20(-0.59%) |
Jul 21, 2017 | 34.00 | 34.07 | 33.90 | 34.05 | 3,602,670 | +0.16(+0.47%) |
Jul 20, 2017 | 33.67 | 33.98 | 33.67 | 33.89 | 3,365,930 | +0.29(+0.86%) |
Jul 19, 2017 | 33.68 | 33.76 | 33.50 | 33.60 | 4,691,945 | +0.09(+0.27%) |
Jul 18, 2017 | 33.45 | 33.62 | 33.36 | 33.51 | 3,624,441 | +0.13(+0.39%) |
Jul 17, 2017 | 33.79 | 33.30 | 33.38 | 4,220,978 | -0.49(-1.45%) | |
Jul 14, 2017 | 32.90 | 34.50 | 32.73 | 33.87 | 11,656,636 | +1.48(+4.57%) |
Jul 13, 2017 | 33.46 | 32.26 | 32.39 | 21,176,456 | -0.53(-1.61%) | |
Jul 12, 2017 | 33.82 | 34.12 | 32.90 | 32.92 | 9,939,577 | -0.32(-0.96%) |
Jul 11, 2017 | 33.15 | 33.40 | 33.12 | 33.24 | 3,586,696 | -0.39(-1.16%) |
Jul 10, 2017 | 33.71 | 33.79 | 33.56 | 33.63 | 2,530,740 | -0.12(-0.36%) |
Jul 07, 2017 | 33.56 | 33.85 | 33.55 | 33.75 | 2,819,459 | +0.11(+0.33%) |
Jul 06, 2017 | 33.76 | 33.80 | 33.50 | 33.64 | 3,984,598 | -0.52(-1.52%) |
Jul 05, 2017 | 33.66 | 34.19 | 33.64 | 34.16 | 2,578,674 | +0.28(+0.83%) |