Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.17 | 31.78 | 30.99 | 31.36 | 1,020,635 | +0.20(+0.65%) |
Sep 28, 2017 | 30.50 | 31.20 | 30.29 | 31.15 | 1,117,295 | +0.71(+2.32%) |
Sep 27, 2017 | 30.34 | 30.81 | 30.28 | 30.45 | 936,959 | +0.56(+1.88%) |
Sep 26, 2017 | 30.18 | 30.29 | 29.87 | 29.89 | 1,435,200 | -0.14(-0.46%) |
Sep 25, 2017 | 29.86 | 30.20 | 29.85 | 30.02 | 410,752 | +0.07(+0.23%) |
Sep 22, 2017 | 29.78 | 30.27 | 29.73 | 29.95 | 665,484 | +0.14(+0.47%) |
Sep 21, 2017 | 29.98 | 30.13 | 29.79 | 29.82 | 529,487 | -0.19(-0.65%) |
Sep 20, 2017 | 29.86 | 30.34 | 29.75 | 30.01 | 1,054,844 | +0.12(+0.39%) |
Sep 19, 2017 | 29.43 | 30.12 | 29.43 | 29.89 | 1,092,681 | +0.46(+1.55%) |
Sep 18, 2017 | 28.97 | 29.50 | 28.97 | 29.43 | 926,014 | +0.52(+1.80%) |
Sep 15, 2017 | 28.73 | 29.28 | 28.73 | 28.91 | 960,836 | +0.08(+0.29%) |
Sep 14, 2017 | 28.82 | 29.07 | 28.81 | 28.83 | 401,551 | -0.03(-0.12%) |
Sep 13, 2017 | 28.82 | 29.00 | 28.69 | 28.87 | 737,911 | +0.04(+0.14%) |
Sep 12, 2017 | 29.03 | 29.23 | 28.82 | 28.82 | 590,129 | +0.06(+0.19%) |
Sep 11, 2017 | 28.46 | 28.94 | 28.43 | 28.77 | 1,845,545 | +0.58(+2.04%) |
Sep 08, 2017 | 28.36 | 28.57 | 28.17 | 28.19 | 1,068,608 | -0.17(-0.61%) |
Sep 07, 2017 | 28.80 | 28.83 | 28.08 | 28.37 | 2,003,247 | -0.37(-1.30%) |
Sep 06, 2017 | 29.18 | 29.26 | 28.69 | 28.74 | 1,483,559 | -0.29(-1.00%) |
Sep 05, 2017 | 29.78 | 29.78 | 28.70 | 29.03 | 800,575 | -0.83(-2.76%) |
Sep 01, 2017 | 29.68 | 29.99 | 29.64 | 29.86 | 709,718 | +0.12(+0.40%) |
Aug 31, 2017 | 29.66 | 29.75 | 29.42 | 29.74 | 1,309,713 | +0.21(+0.70%) |
Aug 30, 2017 | 29.24 | 29.63 | 29.14 | 29.53 | 968,656 | +0.27(+0.92%) |
Aug 29, 2017 | 29.18 | 29.34 | 29.03 | 29.26 | 1,150,044 | -0.23(-0.78%) |
Aug 28, 2017 | 29.36 | 29.76 | 29.33 | 29.49 | 1,099,645 | +0.24(+0.81%) |
Aug 25, 2017 | 29.34 | 29.47 | 29.20 | 29.25 | 923,536 | +0.03(+0.09%) |
Aug 24, 2017 | 29.79 | 29.82 | 29.20 | 29.23 | 860,890 | -0.42(-1.43%) |
Aug 23, 2017 | 29.64 | 30.04 | 29.63 | 29.65 | 915,182 | -0.22(-0.74%) |
Aug 22, 2017 | 29.66 | 30.08 | 29.66 | 29.87 | 867,105 | +0.28(+0.96%) |
Aug 21, 2017 | 29.37 | 29.84 | 29.33 | 29.59 | 928,978 | +0.17(+0.59%) |
Aug 18, 2017 | 29.32 | 29.67 | 29.26 | 29.41 | 1,057,974 | +0.00(+0.00%) |
Aug 17, 2017 | 29.95 | 30.10 | 29.32 | 29.41 | 782,751 | -0.69(-2.30%) |
Aug 16, 2017 | 30.47 | 30.76 | 30.08 | 30.11 | 504,743 | -0.30(-0.98%) |
Aug 15, 2017 | 30.88 | 30.88 | 30.30 | 30.41 | 758,156 | -0.33(-1.06%) |
Aug 14, 2017 | 30.23 | 30.77 | 30.16 | 30.73 | 1,241,104 | +0.82(+2.74%) |
Aug 11, 2017 | 29.65 | 30.06 | 29.62 | 29.91 | 1,164,561 | +0.12(+0.42%) |
Aug 10, 2017 | 30.86 | 30.87 | 29.67 | 29.79 | 1,620,630 | -1.23(-3.96%) |
Aug 09, 2017 | 31.22 | 31.44 | 30.99 | 31.02 | 919,925 | -0.53(-1.69%) |
Aug 08, 2017 | 31.71 | 31.74 | 31.46 | 31.55 | 1,062,884 | -0.17(-0.55%) |
Aug 07, 2017 | 31.55 | 31.74 | 31.28 | 31.72 | 894,490 | +0.19(+0.59%) |
Aug 04, 2017 | 31.79 | 31.90 | 31.54 | 31.54 | 543,260 | -0.10(-0.33%) |
Aug 03, 2017 | 31.65 | 31.86 | 31.57 | 31.64 | 520,581 | +0.03(+0.09%) |
Aug 02, 2017 | 31.98 | 32.07 | 31.41 | 31.61 | 759,435 | -0.44(-1.37%) |
Aug 01, 2017 | 32.28 | 32.28 | 31.77 | 32.05 | 1,130,832 | -0.05(-0.15%) |
Jul 31, 2017 | 31.90 | 32.10 | 31.65 | 32.10 | 1,256,618 | +0.47(+1.50%) |
Jul 28, 2017 | 31.76 | 31.98 | 31.36 | 31.63 | 898,202 | -0.06(-0.20%) |
Jul 27, 2017 | 33.49 | 33.58 | 31.35 | 31.69 | 3,005,118 | -1.24(-3.76%) |
Jul 26, 2017 | 32.99 | 33.03 | 32.76 | 32.92 | 1,189,392 | +0.01(+0.04%) |
Jul 25, 2017 | 33.23 | 33.43 | 32.84 | 32.91 | 1,024,854 | -0.08(-0.25%) |
Jul 24, 2017 | 32.49 | 33.03 | 32.49 | 32.99 | 2,299,253 | +0.42(+1.29%) |
Jul 21, 2017 | 32.31 | 32.60 | 32.22 | 32.57 | 574,166 | +0.26(+0.81%) |
Jul 20, 2017 | 32.33 | 32.64 | 32.14 | 32.31 | 924,157 | -0.14(-0.44%) |
Jul 19, 2017 | 32.26 | 32.46 | 32.03 | 32.46 | 1,001,781 | +0.28(+0.88%) |
Jul 18, 2017 | 32.21 | 32.31 | 32.03 | 32.18 | 553,892 | -0.16(-0.51%) |
Jul 17, 2017 | 31.78 | 32.34 | 31.57 | 32.34 | 850,508 | +0.56(+1.75%) |
Jul 14, 2017 | 31.55 | 32.03 | 31.42 | 31.78 | 671,597 | +0.17(+0.54%) |
Jul 13, 2017 | 31.43 | 31.73 | 31.26 | 31.61 | 777,959 | +0.18(+0.57%) |
Jul 12, 2017 | 31.94 | 31.99 | 31.36 | 31.43 | 924,318 | -0.30(-0.93%) |
Jul 11, 2017 | 32.37 | 32.45 | 31.72 | 31.73 | 922,592 | -0.64(-1.97%) |
Jul 10, 2017 | 31.96 | 32.37 | 31.84 | 32.37 | 942,136 | +0.35(+1.09%) |
Jul 07, 2017 | 32.11 | 32.38 | 31.90 | 32.02 | 499,606 | +0.03(+0.09%) |
Jul 06, 2017 | 32.02 | 32.23 | 31.77 | 31.99 | 1,359,858 | -0.18(-0.56%) |
Jul 05, 2017 | 32.50 | 32.53 | 32.06 | 32.17 | 884,334 | -0.35(-1.08%) |