Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.90 | 29.96 | 29.80 | 29.95 | 4,227,677 | +0.16(+0.54%) |
Sep 28, 2017 | 29.95 | 29.98 | 29.79 | 29.79 | 5,135,907 | -0.01(-0.02%) |
Sep 27, 2017 | 29.94 | 29.75 | 29.79 | 4,880,332 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.91 | 29.98 | 29.70 | 29.81 | 4,456,819 | -0.18(-0.59%) |
Sep 25, 2017 | 29.84 | 30.01 | 29.80 | 29.99 | 6,004,754 | +0.05(+0.17%) |
Sep 22, 2017 | 29.97 | 30.05 | 29.79 | 29.93 | 3,753,945 | +0.18(+0.62%) |
Sep 21, 2017 | 29.65 | 29.87 | 29.64 | 29.75 | 6,830,671 | +0.11(+0.37%) |
Sep 20, 2017 | 29.46 | 29.65 | 29.40 | 29.64 | 5,433,875 | +0.19(+0.65%) |
Sep 19, 2017 | 29.40 | 29.45 | 29.28 | 29.45 | 5,149,358 | -0.10(-0.32%) |
Sep 18, 2017 | 29.56 | 29.58 | 29.44 | 29.54 | 4,798,228 | -0.14(-0.47%) |
Sep 15, 2017 | 29.73 | 29.75 | 29.56 | 29.68 | 4,076,180 | -0.08(-0.27%) |
Sep 14, 2017 | 29.56 | 29.79 | 29.51 | 29.76 | 3,593,040 | +0.18(+0.62%) |
Sep 13, 2017 | 29.65 | 29.71 | 29.51 | 29.58 | 3,682,367 | -0.20(-0.67%) |
Sep 12, 2017 | 29.73 | 29.86 | 29.71 | 29.78 | 5,897,001 | +0.07(+0.25%) |
Sep 11, 2017 | 29.48 | 29.71 | 29.44 | 29.70 | 5,259,292 | +0.16(+0.55%) |
Sep 08, 2017 | 29.48 | 29.58 | 29.38 | 29.54 | 2,732,454 | -0.07(-0.25%) |
Sep 07, 2017 | 29.56 | 29.68 | 29.51 | 29.62 | 4,077,711 | +0.11(+0.37%) |
Sep 06, 2017 | 29.34 | 29.60 | 29.34 | 29.51 | 3,485,765 | +0.08(+0.28%) |
Sep 05, 2017 | 29.37 | 29.49 | 29.29 | 29.42 | 5,316,799 | -0.23(-0.77%) |
Sep 01, 2017 | 29.70 | 29.76 | 29.62 | 29.65 | 4,032,087 | -0.02(-0.07%) |
Aug 31, 2017 | 29.38 | 29.69 | 29.37 | 29.68 | 4,008,575 | +0.36(+1.23%) |
Aug 30, 2017 | 29.36 | 29.40 | 29.22 | 29.31 | 4,028,035 | +0.31(+1.07%) |
Aug 29, 2017 | 28.89 | 29.06 | 28.82 | 29.00 | 3,335,894 | -0.10(-0.35%) |
Aug 28, 2017 | 29.29 | 29.31 | 28.97 | 29.11 | 3,228,011 | -0.01(-0.03%) |
Aug 25, 2017 | 29.18 | 29.27 | 29.11 | 29.11 | 2,228,785 | +0.01(+0.03%) |
Aug 24, 2017 | 29.23 | 29.29 | 29.06 | 29.11 | 4,402,429 | +0.10(+0.36%) |
Aug 23, 2017 | 29.03 | 29.07 | 28.90 | 29.00 | 3,488,023 | +0.14(+0.49%) |
Aug 22, 2017 | 28.66 | 28.89 | 28.65 | 28.86 | 2,630,115 | +0.33(+1.16%) |
Aug 21, 2017 | 28.58 | 28.64 | 28.47 | 28.53 | 2,781,459 | -0.05(-0.18%) |
Aug 18, 2017 | 28.74 | 28.75 | 28.55 | 28.58 | 3,335,204 | -0.22(-0.77%) |
Aug 17, 2017 | 29.09 | 29.15 | 28.79 | 28.81 | 3,808,438 | -0.14(-0.48%) |
Aug 16, 2017 | 29.00 | 29.04 | 28.89 | 28.95 | 2,726,754 | +0.21(+0.74%) |
Aug 15, 2017 | 28.81 | 28.88 | 28.69 | 28.73 | 3,006,649 | -0.04(-0.15%) |
Aug 14, 2017 | 28.75 | 28.83 | 28.71 | 28.78 | 2,351,711 | +0.16(+0.57%) |
Aug 11, 2017 | 28.62 | 28.81 | 28.49 | 28.61 | 3,157,643 | -0.08(-0.28%) |
Aug 10, 2017 | 29.03 | 29.06 | 28.68 | 28.69 | 4,349,041 | -0.46(-1.59%) |
Aug 09, 2017 | 29.16 | 29.20 | 28.97 | 29.16 | 4,422,529 | -0.09(-0.30%) |
Aug 08, 2017 | 29.32 | 29.38 | 29.23 | 29.25 | 3,119,330 | -0.11(-0.37%) |
Aug 07, 2017 | 29.43 | 29.47 | 29.30 | 29.36 | 3,715,599 | -0.17(-0.57%) |
Aug 04, 2017 | 29.57 | 29.65 | 29.47 | 29.52 | 3,399,428 | -0.12(-0.39%) |
Aug 03, 2017 | 29.80 | 29.81 | 29.55 | 29.64 | 3,979,241 | -0.04(-0.15%) |
Aug 02, 2017 | 29.65 | 29.74 | 29.55 | 29.68 | 2,492,264 | +0.10(+0.34%) |
Aug 01, 2017 | 29.74 | 29.79 | 29.57 | 29.58 | 3,355,987 | +0.07(+0.22%) |
Jul 31, 2017 | 29.71 | 29.76 | 29.47 | 29.52 | 7,312,671 | -0.30(-1.00%) |
Jul 28, 2017 | 29.35 | 29.84 | 29.34 | 29.82 | 8,556,843 | +0.13(+0.44%) |
Jul 27, 2017 | 29.65 | 29.71 | 29.50 | 29.68 | 5,042,243 | -0.07(-0.24%) |
Jul 26, 2017 | 30.16 | 30.22 | 29.71 | 29.76 | 6,386,692 | -0.81(-2.65%) |
Jul 25, 2017 | 30.70 | 30.74 | 30.46 | 30.57 | 4,637,802 | -0.20(-0.66%) |
Jul 24, 2017 | 30.65 | 30.82 | 30.62 | 30.77 | 4,105,444 | -0.31(-0.98%) |
Jul 21, 2017 | 31.17 | 31.20 | 30.86 | 31.08 | 3,130,066 | -0.08(-0.26%) |
Jul 20, 2017 | 31.09 | 31.28 | 31.09 | 31.16 | 4,062,789 | +0.25(+0.83%) |
Jul 19, 2017 | 31.03 | 31.18 | 30.89 | 30.90 | 2,431,433 | -0.01(-0.02%) |
Jul 18, 2017 | 30.80 | 30.92 | 30.71 | 30.91 | 2,581,300 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.13 | 30.67 | 30.78 | 3,190,270 | -0.36(-1.15%) |
Jul 14, 2017 | 31.10 | 31.24 | 31.03 | 31.14 | 2,761,118 | +0.18(+0.59%) |
Jul 13, 2017 | 31.00 | 31.08 | 30.80 | 30.96 | 2,896,503 | -0.01(-0.05%) |
Jul 12, 2017 | 31.02 | 31.15 | 30.96 | 30.97 | 2,548,087 | +0.37(+1.21%) |
Jul 11, 2017 | 30.59 | 30.70 | 30.45 | 30.60 | 2,536,741 | -0.15(-0.47%) |
Jul 10, 2017 | 30.70 | 30.84 | 30.67 | 30.75 | 2,312,093 | -0.04(-0.12%) |
Jul 07, 2017 | 30.77 | 30.83 | 30.66 | 30.78 | 2,037,110 | +0.00(+0.00%) |
Jul 06, 2017 | 30.72 | 30.83 | 30.56 | 30.78 | 3,818,311 | -0.29(-0.94%) |
Jul 05, 2017 | 30.85 | 31.09 | 30.80 | 31.08 | 4,453,137 | -0.08(-0.26%) |