Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.38 | 30.58 | 30.30 | 30.56 | 1,000,320 | +0.15(+0.48%) |
Sep 28, 2017 | 30.45 | 30.45 | 30.10 | 30.41 | 682,401 | +0.10(+0.33%) |
Sep 27, 2017 | 30.53 | 30.62 | 30.20 | 30.31 | 1,041,259 | -0.30(-0.98%) |
Sep 26, 2017 | 30.31 | 30.73 | 30.23 | 30.61 | 1,170,368 | +0.35(+1.17%) |
Sep 25, 2017 | 30.03 | 30.44 | 29.93 | 30.26 | 1,052,990 | +0.29(+0.98%) |
Sep 22, 2017 | 30.09 | 30.30 | 29.93 | 29.96 | 643,841 | -0.12(-0.41%) |
Sep 21, 2017 | 29.91 | 30.19 | 29.81 | 30.09 | 952,055 | +0.15(+0.51%) |
Sep 20, 2017 | 29.93 | 30.18 | 29.86 | 29.93 | 1,253,033 | +0.00(+0.00%) |
Sep 19, 2017 | 29.92 | 30.00 | 29.69 | 29.93 | 1,578,971 | +0.08(+0.28%) |
Sep 18, 2017 | 29.84 | 29.94 | 29.55 | 29.85 | 1,175,464 | +0.01(+0.03%) |
Sep 15, 2017 | 30.07 | 30.19 | 29.68 | 29.84 | 1,893,190 | -0.34(-1.12%) |
Sep 14, 2017 | 29.85 | 30.18 | 29.74 | 30.18 | 1,141,129 | +0.38(+1.27%) |
Sep 13, 2017 | 29.66 | 29.94 | 29.64 | 29.80 | 891,829 | +0.10(+0.34%) |
Sep 12, 2017 | 30.03 | 30.28 | 29.62 | 29.70 | 1,086,906 | -0.32(-1.08%) |
Sep 11, 2017 | 29.93 | 30.13 | 29.90 | 30.03 | 1,166,383 | +0.22(+0.75%) |
Sep 08, 2017 | 29.75 | 29.95 | 29.67 | 29.80 | 1,023,202 | -0.04(-0.13%) |
Sep 07, 2017 | 29.86 | 30.01 | 29.74 | 29.84 | 799,691 | -0.01(-0.03%) |
Sep 06, 2017 | 29.92 | 30.20 | 29.78 | 29.85 | 718,239 | +0.04(+0.13%) |
Sep 05, 2017 | 30.23 | 30.30 | 29.81 | 29.81 | 921,227 | -0.34(-1.12%) |
Sep 01, 2017 | 30.07 | 30.33 | 29.95 | 30.15 | 707,006 | +0.12(+0.41%) |
Aug 31, 2017 | 29.71 | 30.18 | 29.61 | 30.03 | 1,153,068 | +0.39(+1.33%) |
Aug 30, 2017 | 29.16 | 29.67 | 29.12 | 29.63 | 1,017,712 | +0.43(+1.48%) |
Aug 29, 2017 | 29.40 | 29.54 | 29.15 | 29.20 | 618,185 | -0.15(-0.52%) |
Aug 28, 2017 | 29.63 | 29.69 | 29.29 | 29.35 | 812,819 | -0.22(-0.76%) |
Aug 25, 2017 | 29.44 | 29.69 | 29.35 | 29.58 | 1,578,456 | +0.25(+0.87%) |
Aug 24, 2017 | 29.50 | 29.56 | 29.26 | 29.32 | 4,872,495 | -0.03(-0.10%) |
Aug 23, 2017 | 29.07 | 29.47 | 29.04 | 29.35 | 3,871,081 | +0.22(+0.77%) |
Aug 22, 2017 | 29.29 | 29.29 | 29.09 | 29.13 | 855,810 | -0.12(-0.42%) |
Aug 21, 2017 | 28.98 | 29.32 | 28.98 | 29.25 | 1,062,184 | +0.32(+1.09%) |
Aug 18, 2017 | 29.16 | 29.24 | 28.75 | 28.94 | 3,015,023 | -0.25(-0.85%) |
Aug 17, 2017 | 29.24 | 29.40 | 29.17 | 29.19 | 1,305,880 | -0.12(-0.42%) |
Aug 16, 2017 | 29.49 | 29.71 | 29.24 | 29.31 | 2,469,467 | -0.02(-0.05%) |
Aug 15, 2017 | 29.44 | 29.46 | 29.23 | 29.32 | 1,113,998 | -0.18(-0.60%) |
Aug 14, 2017 | 29.08 | 29.64 | 29.05 | 29.50 | 4,702,982 | +0.58(+2.00%) |
Aug 11, 2017 | 28.84 | 28.96 | 28.59 | 28.92 | 709,294 | -0.04(-0.13%) |
Aug 10, 2017 | 29.08 | 29.12 | 28.88 | 28.96 | 437,016 | -0.16(-0.56%) |
Aug 09, 2017 | 29.39 | 29.49 | 29.09 | 29.12 | 728,954 | -0.28(-0.94%) |
Aug 08, 2017 | 29.56 | 29.56 | 29.30 | 29.40 | 693,298 | -0.18(-0.63%) |
Aug 07, 2017 | 29.76 | 29.76 | 29.45 | 29.59 | 765,286 | -0.14(-0.47%) |
Aug 04, 2017 | 29.87 | 30.02 | 29.55 | 29.72 | 750,282 | -0.13(-0.44%) |
Aug 03, 2017 | 29.26 | 29.96 | 29.20 | 29.86 | 1,258,948 | +0.66(+2.27%) |
Aug 02, 2017 | 29.36 | 29.57 | 28.98 | 29.19 | 896,286 | -0.34(-1.15%) |
Aug 01, 2017 | 29.60 | 29.69 | 29.34 | 29.53 | 764,046 | +0.05(+0.16%) |
Jul 31, 2017 | 29.62 | 29.70 | 29.25 | 29.49 | 735,889 | -0.05(-0.18%) |
Jul 28, 2017 | 29.19 | 29.58 | 29.19 | 29.54 | 708,496 | +0.35(+1.21%) |
Jul 27, 2017 | 29.05 | 29.22 | 28.81 | 29.19 | 598,813 | +0.09(+0.32%) |
Jul 26, 2017 | 29.18 | 29.27 | 29.06 | 29.09 | 585,040 | -0.09(-0.32%) |
Jul 25, 2017 | 29.29 | 29.29 | 29.00 | 29.19 | 1,470,098 | -0.02(-0.08%) |
Jul 24, 2017 | 29.15 | 29.25 | 28.95 | 29.21 | 1,089,617 | +0.05(+0.19%) |
Jul 21, 2017 | 29.36 | 29.36 | 29.08 | 29.15 | 531,465 | -0.10(-0.34%) |
Jul 20, 2017 | 29.45 | 29.48 | 29.21 | 29.25 | 894,618 | -0.18(-0.60%) |
Jul 19, 2017 | 29.03 | 29.43 | 29.03 | 29.43 | 953,011 | +0.45(+1.57%) |
Jul 18, 2017 | 29.32 | 29.37 | 28.92 | 28.98 | 711,339 | -0.34(-1.16%) |
Jul 17, 2017 | 29.15 | 29.45 | 29.04 | 29.32 | 738,970 | +0.18(+0.64%) |
Jul 14, 2017 | 29.06 | 29.22 | 29.01 | 29.13 | 599,791 | +0.19(+0.67%) |
Jul 13, 2017 | 28.82 | 29.12 | 28.72 | 28.94 | 531,249 | +0.19(+0.67%) |
Jul 12, 2017 | 28.72 | 29.13 | 28.72 | 28.75 | 683,179 | +0.18(+0.62%) |
Jul 11, 2017 | 28.53 | 28.63 | 28.21 | 28.57 | 1,080,670 | +0.03(+0.11%) |
Jul 10, 2017 | 29.44 | 29.44 | 28.54 | 28.54 | 843,479 | -0.79(-2.71%) |
Jul 07, 2017 | 29.03 | 29.36 | 29.02 | 29.33 | 942,816 | +0.29(+1.01%) |
Jul 06, 2017 | 29.44 | 29.56 | 29.00 | 29.04 | 1,072,233 | -0.54(-1.82%) |
Jul 05, 2017 | 29.74 | 29.82 | 29.45 | 29.58 | 791,415 | -0.19(-0.65%) |