Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.70 | 31.94 | 31.70 | 31.90 | 19,810 | +0.38(+1.20%) |
Sep 28, 2017 | 31.53 | 31.59 | 31.23 | 31.52 | 32,152 | -0.04(-0.12%) |
Sep 27, 2017 | 31.43 | 31.62 | 30.92 | 31.56 | 48,921 | +0.17(+0.55%) |
Sep 26, 2017 | 31.42 | 31.71 | 31.32 | 31.38 | 30,505 | +0.08(+0.24%) |
Sep 25, 2017 | 31.71 | 31.73 | 31.06 | 31.31 | 84,997 | -0.38(-1.19%) |
Sep 22, 2017 | 31.60 | 31.92 | 31.47 | 31.69 | 45,636 | -0.33(-1.04%) |
Sep 21, 2017 | 32.19 | 32.31 | 32.00 | 32.02 | 38,649 | -0.67(-2.04%) |
Sep 20, 2017 | 32.74 | 32.91 | 32.37 | 32.68 | 26,450 | -0.06(-0.18%) |
Sep 19, 2017 | 32.69 | 32.77 | 32.46 | 32.74 | 33,244 | -0.08(-0.23%) |
Sep 18, 2017 | 32.54 | 32.93 | 32.54 | 32.82 | 34,273 | +0.37(+1.14%) |
Sep 15, 2017 | 32.08 | 32.50 | 32.08 | 32.45 | 29,321 | +0.12(+0.37%) |
Sep 14, 2017 | 32.37 | 32.50 | 31.94 | 32.33 | 37,419 | -0.50(-1.52%) |
Sep 13, 2017 | 32.88 | 33.03 | 32.71 | 32.83 | 84,589 | -0.26(-0.78%) |
Sep 12, 2017 | 33.06 | 33.27 | 32.84 | 33.08 | 35,847 | +0.02(+0.07%) |
Sep 11, 2017 | 32.93 | 33.28 | 32.93 | 33.06 | 33,520 | +0.39(+1.18%) |
Sep 08, 2017 | 33.07 | 33.07 | 32.45 | 32.68 | 42,194 | -0.52(-1.57%) |
Sep 07, 2017 | 33.11 | 33.26 | 33.02 | 33.20 | 39,493 | +0.17(+0.53%) |
Sep 06, 2017 | 32.86 | 33.11 | 32.77 | 33.02 | 112,887 | +0.26(+0.78%) |
Sep 05, 2017 | 33.20 | 33.53 | 32.47 | 32.77 | 72,765 | -0.20(-0.60%) |
Sep 01, 2017 | 32.52 | 33.07 | 32.52 | 32.96 | 99,265 | +0.70(+2.18%) |
Aug 31, 2017 | 32.37 | 32.48 | 32.20 | 32.26 | 120,836 | +0.18(+0.57%) |
Aug 30, 2017 | 31.79 | 32.12 | 31.68 | 32.08 | 64,333 | +0.32(+1.00%) |
Aug 29, 2017 | 31.25 | 31.90 | 31.25 | 31.76 | 124,103 | +0.11(+0.33%) |
Aug 28, 2017 | 31.69 | 31.79 | 31.53 | 31.66 | 72,223 | +0.06(+0.19%) |
Aug 25, 2017 | 31.67 | 31.73 | 31.49 | 31.59 | 81,599 | +0.13(+0.41%) |
Aug 24, 2017 | 31.35 | 31.61 | 31.12 | 31.47 | 43,276 | +0.02(+0.07%) |
Aug 23, 2017 | 30.77 | 31.47 | 30.77 | 31.44 | 61,663 | +0.60(+1.96%) |
Aug 22, 2017 | 30.54 | 30.93 | 30.54 | 30.84 | 33,512 | +0.60(+1.97%) |
Aug 21, 2017 | 30.57 | 30.57 | 30.24 | 30.24 | 15,086 | -0.14(-0.47%) |
Aug 18, 2017 | 30.36 | 30.53 | 30.14 | 30.39 | 23,496 | +0.33(+1.11%) |
Aug 17, 2017 | 30.82 | 30.86 | 30.05 | 30.05 | 49,987 | -0.83(-2.69%) |
Aug 16, 2017 | 30.50 | 30.88 | 30.50 | 30.88 | 32,941 | +0.63(+2.10%) |
Aug 15, 2017 | 30.32 | 30.37 | 30.14 | 30.25 | 87,398 | -0.16(-0.52%) |
Aug 14, 2017 | 30.34 | 30.71 | 30.34 | 30.41 | 55,871 | +0.14(+0.45%) |
Aug 11, 2017 | 30.13 | 30.41 | 29.64 | 30.27 | 119,922 | -0.52(-1.69%) |
Aug 10, 2017 | 30.96 | 31.16 | 30.76 | 30.79 | 84,602 | -0.40(-1.28%) |
Aug 09, 2017 | 31.36 | 31.41 | 31.13 | 31.19 | 65,797 | -0.29(-0.91%) |
Aug 08, 2017 | 31.52 | 31.82 | 31.24 | 31.48 | 40,602 | -0.17(-0.55%) |
Aug 07, 2017 | 31.33 | 31.68 | 31.32 | 31.66 | 106,560 | +0.80(+2.60%) |
Aug 04, 2017 | 30.70 | 30.91 | 30.52 | 30.85 | 37,116 | +0.45(+1.49%) |
Aug 03, 2017 | 30.49 | 30.69 | 30.36 | 30.40 | 47,328 | -0.17(-0.57%) |
Aug 02, 2017 | 30.39 | 30.64 | 30.29 | 30.57 | 94,975 | -0.12(-0.39%) |
Aug 01, 2017 | 31.04 | 31.04 | 30.67 | 30.70 | 56,600 | -0.42(-1.34%) |
Jul 31, 2017 | 30.97 | 31.16 | 30.82 | 31.11 | 86,200 | +0.45(+1.48%) |
Jul 28, 2017 | 30.72 | 30.88 | 30.47 | 30.66 | 43,449 | -0.31(-1.00%) |
Jul 27, 2017 | 31.26 | 31.26 | 30.76 | 30.97 | 58,038 | -0.18(-0.58%) |
Jul 26, 2017 | 31.76 | 31.76 | 31.02 | 31.15 | 90,197 | -0.46(-1.46%) |
Jul 25, 2017 | 31.17 | 31.79 | 31.04 | 31.61 | 99,788 | +0.87(+2.83%) |
Jul 24, 2017 | 30.56 | 30.76 | 30.44 | 30.74 | 23,558 | +0.18(+0.59%) |
Jul 21, 2017 | 30.95 | 30.95 | 30.56 | 30.56 | 37,649 | -0.46(-1.49%) |
Jul 20, 2017 | 31.09 | 31.21 | 30.78 | 31.02 | 51,472 | -0.30(-0.97%) |
Jul 19, 2017 | 30.86 | 31.35 | 30.86 | 31.32 | 112,700 | +0.51(+1.67%) |
Jul 18, 2017 | 30.82 | 30.85 | 30.50 | 30.81 | 239,469 | -0.12(-0.39%) |
Jul 17, 2017 | 30.73 | 31.06 | 30.73 | 30.93 | 49,146 | +0.33(+1.06%) |
Jul 14, 2017 | 30.83 | 30.83 | 30.60 | 30.60 | 84,379 | -0.01(-0.02%) |
Jul 13, 2017 | 30.54 | 30.66 | 30.11 | 30.61 | 56,770 | +0.20(+0.67%) |
Jul 12, 2017 | 30.26 | 30.47 | 30.08 | 30.41 | 88,723 | +0.30(+1.00%) |
Jul 11, 2017 | 29.76 | 30.17 | 29.70 | 30.11 | 56,818 | +0.41(+1.37%) |
Jul 10, 2017 | 29.04 | 29.84 | 29.04 | 29.70 | 71,587 | +0.51(+1.76%) |
Jul 07, 2017 | 29.43 | 29.46 | 28.73 | 29.18 | 150,639 | -0.15(-0.52%) |
Jul 06, 2017 | 29.25 | 29.68 | 29.24 | 29.34 | 52,123 | -0.09(-0.31%) |
Jul 05, 2017 | 29.43 | 29.58 | 29.06 | 29.43 | 93,958 | -0.12(-0.41%) |