Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.10 | 32.52 | 31.81 | 32.08 | 3,782,135 | -0.02(-0.06%) |
Sep 28, 2017 | 31.32 | 32.17 | 31.07 | 32.10 | 3,329,803 | +1.17(+3.78%) |
Sep 27, 2017 | 30.80 | 31.02 | 30.07 | 30.93 | 2,861,482 | +0.06(+0.20%) |
Sep 26, 2017 | 31.17 | 31.38 | 30.75 | 30.87 | 3,327,992 | -0.48(-1.54%) |
Sep 25, 2017 | 30.59 | 31.72 | 30.57 | 31.35 | 3,716,853 | +0.81(+2.66%) |
Sep 22, 2017 | 30.31 | 30.71 | 30.16 | 30.54 | 1,393,494 | +0.32(+1.06%) |
Sep 21, 2017 | 30.16 | 30.51 | 29.97 | 30.22 | 1,864,244 | -0.03(-0.09%) |
Sep 20, 2017 | 30.04 | 30.36 | 29.71 | 30.24 | 2,101,887 | +0.21(+0.71%) |
Sep 19, 2017 | 29.33 | 30.07 | 29.11 | 30.03 | 2,827,093 | +0.70(+2.37%) |
Sep 18, 2017 | 28.98 | 29.51 | 28.95 | 29.33 | 2,721,044 | +0.45(+1.54%) |
Sep 15, 2017 | 28.69 | 29.18 | 28.64 | 28.89 | 4,632,928 | +0.21(+0.75%) |
Sep 14, 2017 | 29.09 | 29.09 | 28.50 | 28.67 | 3,288,115 | -0.52(-1.77%) |
Sep 13, 2017 | 29.44 | 29.47 | 28.65 | 29.19 | 3,687,793 | -0.22(-0.76%) |
Sep 12, 2017 | 29.25 | 29.74 | 29.11 | 29.41 | 2,382,710 | +0.24(+0.83%) |
Sep 11, 2017 | 28.92 | 29.40 | 28.51 | 29.17 | 2,920,257 | +0.28(+0.96%) |
Sep 08, 2017 | 28.27 | 29.06 | 28.12 | 28.90 | 2,920,898 | +0.45(+1.60%) |
Sep 07, 2017 | 27.96 | 28.46 | 27.79 | 28.44 | 2,168,599 | +0.56(+2.02%) |
Sep 06, 2017 | 27.63 | 27.96 | 27.35 | 27.88 | 4,208,230 | +0.56(+2.06%) |
Sep 05, 2017 | 28.40 | 28.46 | 26.90 | 27.32 | 5,137,213 | -1.67(-5.75%) |
Sep 01, 2017 | 28.12 | 29.12 | 27.72 | 28.99 | 4,403,582 | +1.06(+3.80%) |
Aug 31, 2017 | 28.66 | 28.71 | 27.43 | 27.93 | 7,363,245 | -0.62(-2.16%) |
Aug 30, 2017 | 28.99 | 29.08 | 28.41 | 28.54 | 5,405,274 | -0.19(-0.65%) |
Aug 29, 2017 | 27.87 | 28.76 | 27.68 | 28.73 | 4,940,859 | +0.66(+2.35%) |
Aug 28, 2017 | 27.53 | 28.76 | 27.36 | 28.07 | 9,454,722 | +1.70(+6.46%) |
Aug 25, 2017 | 26.03 | 26.81 | 25.90 | 26.36 | 5,156,994 | +0.59(+2.28%) |
Aug 24, 2017 | 25.13 | 26.06 | 25.13 | 25.78 | 5,698,905 | +0.71(+2.85%) |
Aug 23, 2017 | 24.57 | 25.12 | 24.46 | 25.06 | 1,403,495 | +0.29(+1.15%) |
Aug 22, 2017 | 24.55 | 24.88 | 24.46 | 24.78 | 1,591,257 | +0.22(+0.91%) |
Aug 21, 2017 | 24.30 | 24.59 | 24.12 | 24.55 | 1,964,373 | +0.18(+0.73%) |
Aug 18, 2017 | 24.16 | 24.71 | 23.98 | 24.38 | 2,066,629 | +0.21(+0.88%) |
Aug 17, 2017 | 24.50 | 24.65 | 24.16 | 24.16 | 2,689,148 | -0.35(-1.44%) |
Aug 16, 2017 | 25.55 | 25.63 | 24.46 | 24.52 | 2,740,327 | -1.00(-3.94%) |
Aug 15, 2017 | 25.28 | 25.60 | 25.14 | 25.52 | 2,965,431 | +0.18(+0.70%) |
Aug 14, 2017 | 25.29 | 25.53 | 25.06 | 25.34 | 2,790,976 | +0.18(+0.70%) |
Aug 11, 2017 | 24.96 | 25.29 | 24.86 | 25.17 | 2,198,353 | +0.11(+0.46%) |
Aug 10, 2017 | 25.61 | 25.71 | 24.89 | 25.05 | 3,019,239 | -0.60(-2.34%) |
Aug 09, 2017 | 26.15 | 26.20 | 25.43 | 25.65 | 3,431,762 | -0.46(-1.76%) |
Aug 08, 2017 | 26.76 | 26.94 | 25.97 | 26.11 | 4,362,337 | -0.76(-2.82%) |
Aug 07, 2017 | 26.88 | 27.01 | 26.78 | 26.87 | 3,375,072 | -0.04(-0.13%) |
Aug 04, 2017 | 26.96 | 27.32 | 26.87 | 26.90 | 5,128,361 | -0.03(-0.10%) |
Aug 03, 2017 | 26.90 | 27.56 | 26.79 | 26.93 | 6,756,999 | +0.06(+0.23%) |
Aug 02, 2017 | 26.44 | 27.38 | 25.79 | 26.87 | 5,707,240 | +1.02(+3.96%) |
Aug 01, 2017 | 25.43 | 26.03 | 25.32 | 25.85 | 3,617,438 | +0.43(+1.70%) |
Jul 31, 2017 | 24.99 | 25.52 | 24.87 | 25.42 | 2,193,005 | +0.52(+2.09%) |
Jul 28, 2017 | 25.29 | 25.64 | 24.57 | 24.90 | 2,301,372 | -0.46(-1.81%) |
Jul 27, 2017 | 25.16 | 25.46 | 24.81 | 25.35 | 2,728,753 | +0.22(+0.88%) |
Jul 26, 2017 | 25.25 | 25.32 | 24.79 | 25.13 | 1,967,045 | -0.07(-0.28%) |
Jul 25, 2017 | 24.41 | 25.34 | 24.41 | 25.20 | 3,063,968 | +0.91(+3.74%) |
Jul 24, 2017 | 24.11 | 24.33 | 24.00 | 24.30 | 1,341,074 | +0.22(+0.92%) |
Jul 21, 2017 | 24.31 | 24.45 | 23.79 | 24.08 | 1,849,789 | -0.25(-1.01%) |
Jul 20, 2017 | 24.60 | 24.61 | 24.00 | 24.32 | 1,459,731 | -0.12(-0.50%) |
Jul 19, 2017 | 24.05 | 24.73 | 23.98 | 24.45 | 2,357,078 | +0.47(+1.95%) |
Jul 18, 2017 | 24.04 | 24.05 | 23.75 | 23.98 | 1,622,200 | -0.01(-0.04%) |
Jul 17, 2017 | 23.80 | 24.03 | 23.77 | 23.99 | 2,538,610 | +0.23(+0.96%) |
Jul 14, 2017 | 23.72 | 23.91 | 23.61 | 23.76 | 2,068,224 | +0.06(+0.26%) |
Jul 13, 2017 | 23.82 | 24.00 | 23.29 | 23.70 | 2,226,095 | -0.19(-0.81%) |
Jul 12, 2017 | 24.37 | 24.41 | 23.81 | 23.89 | 2,295,080 | -0.09(-0.37%) |
Jul 11, 2017 | 24.04 | 24.29 | 23.79 | 23.98 | 1,847,765 | -0.10(-0.40%) |
Jul 10, 2017 | 23.70 | 24.18 | 23.64 | 24.08 | 3,774,074 | +0.20(+0.85%) |
Jul 07, 2017 | 23.07 | 23.94 | 22.89 | 23.87 | 2,950,542 | +0.79(+3.44%) |
Jul 06, 2017 | 23.67 | 23.82 | 23.07 | 23.08 | 3,411,634 | -0.61(-2.57%) |
Jul 05, 2017 | 24.59 | 24.59 | 23.57 | 23.69 | 2,693,091 | -1.01(-4.10%) |