Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.02 | 30.12 | 29.84 | 29.97 | 1,270,310 | -0.12(-0.38%) |
Sep 28, 2017 | 29.74 | 30.10 | 29.64 | 30.09 | 1,418,325 | +0.33(+1.11%) |
Sep 27, 2017 | 29.52 | 29.76 | 1,161,769 | -0.65(-2.15%) | ||
Sep 26, 2017 | 30.51 | 30.52 | 30.33 | 30.41 | 1,227,281 | +0.01(+0.05%) |
Sep 25, 2017 | 30.38 | 30.73 | 30.36 | 30.40 | 1,225,797 | +0.10(+0.33%) |
Sep 22, 2017 | 30.50 | 30.69 | 30.21 | 30.30 | 717,181 | -0.09(-0.31%) |
Sep 21, 2017 | 30.70 | 30.89 | 30.39 | 30.39 | 953,319 | -0.30(-0.98%) |
Sep 20, 2017 | 30.84 | 30.95 | 30.46 | 30.69 | 1,358,815 | -0.12(-0.37%) |
Sep 19, 2017 | 30.98 | 30.98 | 30.68 | 30.81 | 1,183,206 | -0.12(-0.40%) |
Sep 18, 2017 | 31.01 | 31.11 | 30.78 | 30.93 | 1,023,610 | -0.13(-0.42%) |
Sep 15, 2017 | 30.83 | 31.07 | 30.56 | 31.06 | 1,708,258 | +0.27(+0.86%) |
Sep 14, 2017 | 30.50 | 30.86 | 30.47 | 30.79 | 1,438,120 | +0.24(+0.78%) |
Sep 13, 2017 | 30.68 | 30.79 | 30.48 | 30.56 | 1,214,476 | -0.08(-0.26%) |
Sep 12, 2017 | 30.92 | 31.17 | 30.55 | 30.64 | 1,192,699 | -0.37(-1.18%) |
Sep 11, 2017 | 31.07 | 31.23 | 30.84 | 31.00 | 1,320,824 | +0.31(+1.01%) |
Sep 08, 2017 | 30.14 | 30.75 | 30.12 | 30.69 | 1,364,508 | +0.52(+1.72%) |
Sep 07, 2017 | 30.19 | 30.27 | 30.05 | 30.18 | 1,182,128 | +0.03(+0.10%) |
Sep 06, 2017 | 30.28 | 30.74 | 30.13 | 30.15 | 1,238,037 | -0.06(-0.19%) |
Sep 05, 2017 | 30.42 | 30.42 | 30.14 | 30.20 | 1,407,659 | +0.14(+0.48%) |
Sep 01, 2017 | 30.07 | 30.21 | 29.96 | 30.06 | 1,001,498 | -0.04(-0.12%) |
Aug 31, 2017 | 29.63 | 30.19 | 29.63 | 30.10 | 1,931,533 | +0.50(+1.68%) |
Aug 30, 2017 | 29.32 | 29.61 | 29.17 | 29.60 | 1,160,173 | +0.19(+0.64%) |
Aug 29, 2017 | 29.51 | 29.65 | 29.29 | 29.41 | 1,242,977 | -0.04(-0.15%) |
Aug 28, 2017 | 29.89 | 29.96 | 29.33 | 29.46 | 1,783,889 | -0.45(-1.52%) |
Aug 25, 2017 | 29.69 | 30.05 | 29.66 | 29.91 | 1,299,880 | +0.30(+1.02%) |
Aug 24, 2017 | 29.63 | 29.87 | 29.56 | 29.61 | 1,802,705 | +0.06(+0.22%) |
Aug 23, 2017 | 29.43 | 29.72 | 29.29 | 29.54 | 1,379,150 | +0.12(+0.39%) |
Aug 22, 2017 | 29.64 | 29.68 | 29.27 | 29.43 | 1,485,749 | -0.21(-0.70%) |
Aug 21, 2017 | 29.36 | 29.68 | 29.26 | 29.64 | 1,369,460 | +0.33(+1.13%) |
Aug 18, 2017 | 29.49 | 29.50 | 29.09 | 29.30 | 1,290,340 | -0.28(-0.95%) |
Aug 17, 2017 | 29.55 | 29.69 | 29.46 | 29.59 | 1,432,885 | +0.01(+0.02%) |
Aug 16, 2017 | 29.07 | 29.73 | 29.06 | 29.58 | 2,396,436 | +0.50(+1.73%) |
Aug 15, 2017 | 29.07 | 29.09 | 28.56 | 29.07 | 1,638,651 | -0.13(-0.44%) |
Aug 14, 2017 | 28.87 | 29.30 | 28.81 | 29.20 | 1,171,675 | +0.48(+1.68%) |
Aug 11, 2017 | 29.02 | 29.08 | 28.54 | 28.72 | 995,957 | -0.38(-1.31%) |
Aug 10, 2017 | 29.38 | 29.45 | 29.04 | 29.10 | 787,985 | -0.27(-0.93%) |
Aug 09, 2017 | 29.25 | 29.52 | 29.02 | 29.38 | 1,264,979 | +0.24(+0.81%) |
Aug 08, 2017 | 29.14 | 29.30 | 28.92 | 29.14 | 1,162,667 | -0.04(-0.12%) |
Aug 07, 2017 | 29.18 | 29.22 | 28.89 | 29.18 | 1,020,869 | +0.04(+0.12%) |
Aug 04, 2017 | 28.89 | 29.22 | 28.82 | 29.14 | 1,681,211 | +0.22(+0.75%) |
Aug 03, 2017 | 29.20 | 29.25 | 28.92 | 28.92 | 1,287,123 | -0.27(-0.94%) |
Aug 02, 2017 | 29.46 | 29.63 | 28.98 | 29.20 | 1,504,641 | -0.45(-1.50%) |
Aug 01, 2017 | 28.93 | 29.75 | 28.93 | 29.64 | 2,293,734 | +0.88(+3.05%) |
Jul 31, 2017 | 28.85 | 28.95 | 28.45 | 28.77 | 4,447,509 | -0.06(-0.22%) |
Jul 28, 2017 | 29.35 | 29.43 | 28.80 | 28.83 | 1,185,565 | -0.48(-1.64%) |
Jul 27, 2017 | 28.84 | 29.50 | 28.64 | 29.31 | 1,619,183 | +0.48(+1.66%) |
Jul 26, 2017 | 28.63 | 29.00 | 28.53 | 28.83 | 1,434,558 | +0.20(+0.70%) |
Jul 25, 2017 | 28.53 | 28.66 | 28.18 | 28.63 | 1,886,554 | +0.04(+0.12%) |
Jul 24, 2017 | 28.45 | 28.66 | 28.16 | 28.60 | 1,214,460 | +0.16(+0.57%) |
Jul 21, 2017 | 28.80 | 28.80 | 28.11 | 28.44 | 1,142,082 | -0.20(-0.70%) |
Jul 20, 2017 | 28.63 | 28.90 | 28.52 | 28.63 | 872,386 | +0.09(+0.32%) |
Jul 19, 2017 | 28.26 | 28.61 | 28.12 | 28.54 | 865,904 | +0.34(+1.21%) |
Jul 18, 2017 | 28.32 | 28.33 | 28.07 | 28.20 | 1,036,400 | +0.00(+0.00%) |
Jul 17, 2017 | 28.04 | 28.30 | 27.86 | 28.20 | 1,037,208 | +0.24(+0.86%) |
Jul 14, 2017 | 27.80 | 28.17 | 27.73 | 27.96 | 1,143,737 | +0.53(+1.92%) |
Jul 13, 2017 | 27.25 | 27.49 | 27.14 | 27.43 | 1,213,602 | +0.20(+0.73%) |
Jul 12, 2017 | 27.16 | 27.58 | 27.15 | 27.23 | 1,232,355 | +0.34(+1.27%) |
Jul 11, 2017 | 27.01 | 27.01 | 26.63 | 26.89 | 1,540,520 | -0.04(-0.16%) |
Jul 10, 2017 | 27.39 | 27.43 | 26.93 | 26.93 | 1,079,491 | -0.38(-1.41%) |
Jul 07, 2017 | 27.26 | 27.35 | 26.97 | 27.32 | 993,631 | +0.06(+0.23%) |
Jul 06, 2017 | 27.40 | 27.67 | 27.16 | 27.25 | 1,091,708 | -0.32(-1.16%) |
Jul 05, 2017 | 28.36 | 28.36 | 27.53 | 27.57 | 1,162,929 | -0.73(-2.56%) |