Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.97 | 32.22 | 31.76 | 31.83 | 450,007 | -0.18(-0.56%) |
Sep 28, 2017 | 31.81 | 32.17 | 31.34 | 32.01 | 298,689 | +0.15(+0.47%) |
Sep 27, 2017 | 31.91 | 32.13 | 31.55 | 31.86 | 389,364 | +0.07(+0.22%) |
Sep 26, 2017 | 31.86 | 32.11 | 31.77 | 31.79 | 408,677 | +0.20(+0.63%) |
Sep 25, 2017 | 31.88 | 32.33 | 31.30 | 31.59 | 482,321 | -0.23(-0.72%) |
Sep 22, 2017 | 31.74 | 32.03 | 31.58 | 31.82 | 474,931 | +0.02(+0.06%) |
Sep 21, 2017 | 31.68 | 32.02 | 31.47 | 31.80 | 394,105 | +0.21(+0.66%) |
Sep 20, 2017 | 31.46 | 31.72 | 31.14 | 31.59 | 642,958 | +0.24(+0.77%) |
Sep 19, 2017 | 30.89 | 31.40 | 30.73 | 31.35 | 322,894 | +0.50(+1.62%) |
Sep 18, 2017 | 30.54 | 31.06 | 30.54 | 30.85 | 686,681 | +0.32(+1.05%) |
Sep 15, 2017 | 30.93 | 30.94 | 30.52 | 30.53 | 491,192 | -0.42(-1.36%) |
Sep 14, 2017 | 30.99 | 31.10 | 30.77 | 30.95 | 119,558 | -0.04(-0.13%) |
Sep 13, 2017 | 31.11 | 31.22 | 30.19 | 30.99 | 272,985 | -0.16(-0.51%) |
Sep 12, 2017 | 31.17 | 31.22 | 30.84 | 31.15 | 205,147 | +0.09(+0.29%) |
Sep 11, 2017 | 30.31 | 31.12 | 30.31 | 31.06 | 388,600 | +0.34(+1.11%) |
Sep 08, 2017 | 30.72 | 30.94 | 30.43 | 30.72 | 263,813 | +0.01(+0.03%) |
Sep 07, 2017 | 30.29 | 30.78 | 30.09 | 30.71 | 728,936 | +0.54(+1.79%) |
Sep 06, 2017 | 30.10 | 30.23 | 29.90 | 30.17 | 336,653 | +0.06(+0.20%) |
Sep 05, 2017 | 30.52 | 30.65 | 29.94 | 30.11 | 335,089 | -0.51(-1.67%) |
Sep 01, 2017 | 30.28 | 30.75 | 30.25 | 30.62 | 310,521 | +0.31(+1.02%) |
Aug 31, 2017 | 29.98 | 30.35 | 29.88 | 30.31 | 297,871 | +0.31(+1.03%) |
Aug 30, 2017 | 29.78 | 30.00 | 29.65 | 30.00 | 162,839 | +0.33(+1.11%) |
Aug 29, 2017 | 29.20 | 29.75 | 29.05 | 29.67 | 352,608 | +0.20(+0.68%) |
Aug 28, 2017 | 29.05 | 29.48 | 28.95 | 29.47 | 253,298 | +0.42(+1.45%) |
Aug 25, 2017 | 29.16 | 28.94 | 29.05 | 251,890 | +0.03(+0.10%) | |
Aug 24, 2017 | 28.93 | 29.17 | 28.20 | 29.02 | 246,725 | +0.18(+0.62%) |
Aug 23, 2017 | 28.96 | 29.22 | 28.80 | 28.84 | 148,409 | -0.31(-1.06%) |
Aug 22, 2017 | 29.11 | 29.31 | 28.88 | 29.15 | 254,803 | +0.18(+0.62%) |
Aug 21, 2017 | 28.86 | 29.00 | 28.66 | 28.97 | 223,463 | +0.01(+0.03%) |
Aug 18, 2017 | 28.73 | 29.09 | 28.26 | 28.96 | 210,609 | +0.05(+0.17%) |
Aug 17, 2017 | 29.31 | 29.52 | 28.81 | 28.91 | 251,738 | -0.55(-1.87%) |
Aug 16, 2017 | 29.23 | 29.75 | 29.23 | 29.46 | 265,100 | +0.14(+0.48%) |
Aug 15, 2017 | 29.50 | 29.98 | 29.16 | 29.32 | 506,440 | -1.02(-3.36%) |
Aug 14, 2017 | 30.19 | 30.70 | 30.13 | 30.34 | 722,664 | +0.36(+1.20%) |
Aug 11, 2017 | 30.81 | 31.10 | 28.73 | 29.98 | 1,415,833 | +2.06(+7.38%) |
Aug 10, 2017 | 28.21 | 28.40 | 27.79 | 27.92 | 506,478 | -0.44(-1.55%) |
Aug 09, 2017 | 28.41 | 28.63 | 28.21 | 28.36 | 224,442 | -0.26(-0.91%) |
Aug 08, 2017 | 27.98 | 28.93 | 27.89 | 28.62 | 367,770 | +0.67(+2.40%) |
Aug 07, 2017 | 27.69 | 28.00 | 27.58 | 27.95 | 146,368 | +0.33(+1.19%) |
Aug 04, 2017 | 27.53 | 27.67 | 27.34 | 27.62 | 118,631 | +0.15(+0.55%) |
Aug 03, 2017 | 27.37 | 27.93 | 27.18 | 27.47 | 205,950 | +0.14(+0.51%) |
Aug 02, 2017 | 28.31 | 28.31 | 27.32 | 27.33 | 335,618 | -1.03(-3.63%) |
Aug 01, 2017 | 28.58 | 28.70 | 28.13 | 28.36 | 270,341 | -0.12(-0.42%) |
Jul 31, 2017 | 28.27 | 28.57 | 27.89 | 28.48 | 365,033 | +0.26(+0.92%) |
Jul 28, 2017 | 27.96 | 28.26 | 27.83 | 28.22 | 180,420 | +0.20(+0.71%) |
Jul 27, 2017 | 28.39 | 28.61 | 27.84 | 28.02 | 197,064 | -0.30(-1.06%) |
Jul 26, 2017 | 28.73 | 28.93 | 28.25 | 28.32 | 349,158 | -0.40(-1.39%) |
Jul 25, 2017 | 28.72 | 28.87 | 28.48 | 28.72 | 124,064 | +0.21(+0.74%) |
Jul 24, 2017 | 28.37 | 28.61 | 28.34 | 28.51 | 373,068 | +0.05(+0.18%) |
Jul 21, 2017 | 28.66 | 28.90 | 28.26 | 28.46 | 302,033 | -0.04(-0.14%) |
Jul 20, 2017 | 28.65 | 28.77 | 28.46 | 28.50 | 260,686 | -0.16(-0.56%) |
Jul 19, 2017 | 28.71 | 28.93 | 28.71 | 28.66 | 309,987 | +0.00(+0.00%) |
Jul 18, 2017 | 28.50 | 28.75 | 28.20 | 28.66 | 397,223 | +0.14(+0.49%) |
Jul 17, 2017 | 28.99 | 29.00 | 27.83 | 28.52 | 766,109 | +1.25(+4.58%) |
Jul 14, 2017 | 27.18 | 27.48 | 26.98 | 27.27 | 192,215 | +0.08(+0.29%) |
Jul 13, 2017 | 27.06 | 27.51 | 25.33 | 27.19 | 420,257 | +0.11(+0.41%) |
Jul 12, 2017 | 26.66 | 27.98 | 26.51 | 27.08 | 355,237 | +0.57(+2.15%) |
Jul 11, 2017 | 25.71 | 26.57 | 25.41 | 26.51 | 377,977 | +0.82(+3.19%) |
Jul 10, 2017 | 25.71 | 25.90 | 25.22 | 25.69 | 137,594 | -0.09(-0.35%) |
Jul 07, 2017 | 25.33 | 25.82 | 24.99 | 25.78 | 132,919 | +0.57(+2.26%) |
Jul 06, 2017 | 25.10 | 25.50 | 25.00 | 25.21 | 227,875 | -0.03(-0.12%) |
Jul 05, 2017 | 25.17 | 25.30 | 24.72 | 25.24 | 231,194 | +0.10(+0.40%) |