Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.78 | 30.99 | 30.57 | 30.82 | 478,624 | +0.06(+0.19%) |
Sep 28, 2017 | 30.50 | 30.96 | 30.44 | 30.76 | 584,265 | +0.24(+0.78%) |
Sep 27, 2017 | 30.48 | 30.60 | 30.19 | 30.52 | 559,430 | +0.05(+0.17%) |
Sep 26, 2017 | 30.95 | 30.95 | 30.46 | 30.47 | 283,988 | -0.49(-1.57%) |
Sep 25, 2017 | 31.06 | 31.26 | 30.89 | 30.95 | 486,124 | -0.01(-0.03%) |
Sep 22, 2017 | 31.43 | 31.58 | 30.88 | 30.96 | 308,299 | -0.42(-1.33%) |
Sep 21, 2017 | 31.53 | 31.74 | 31.37 | 31.38 | 560,693 | -0.13(-0.41%) |
Sep 20, 2017 | 31.51 | 31.66 | 31.38 | 31.51 | 253,351 | +0.03(+0.11%) |
Sep 19, 2017 | 31.39 | 31.57 | 31.27 | 31.47 | 685,375 | +0.09(+0.30%) |
Sep 18, 2017 | 31.14 | 31.51 | 31.03 | 31.38 | 580,705 | +0.25(+0.79%) |
Sep 15, 2017 | 31.41 | 31.56 | 31.05 | 31.13 | 1,116,433 | -0.37(-1.19%) |
Sep 14, 2017 | 31.28 | 31.75 | 31.16 | 31.51 | 752,797 | +0.25(+0.79%) |
Sep 13, 2017 | 31.28 | 31.51 | 31.04 | 31.26 | 803,654 | +0.10(+0.33%) |
Sep 12, 2017 | 31.51 | 31.60 | 30.77 | 31.16 | 407,360 | -0.35(-1.11%) |
Sep 11, 2017 | 31.54 | 31.85 | 31.38 | 31.51 | 659,296 | +0.35(+1.12%) |
Sep 08, 2017 | 31.11 | 31.51 | 30.94 | 31.16 | 392,211 | -0.03(-0.11%) |
Sep 07, 2017 | 31.02 | 31.27 | 30.87 | 31.19 | 345,527 | +0.21(+0.69%) |
Sep 06, 2017 | 31.05 | 31.54 | 30.94 | 30.98 | 508,293 | -0.07(-0.22%) |
Sep 05, 2017 | 31.04 | 31.36 | 30.89 | 31.05 | 669,456 | +0.13(+0.41%) |
Sep 01, 2017 | 30.94 | 31.14 | 30.40 | 30.92 | 511,293 | +0.04(+0.14%) |
Aug 31, 2017 | 30.70 | 31.04 | 30.58 | 30.88 | 691,499 | +0.28(+0.92%) |
Aug 30, 2017 | 30.17 | 30.65 | 30.11 | 30.59 | 312,664 | +0.43(+1.41%) |
Aug 29, 2017 | 30.19 | 30.35 | 30.02 | 30.17 | 307,256 | -0.07(-0.23%) |
Aug 28, 2017 | 30.36 | 30.48 | 30.09 | 30.24 | 256,421 | -0.03(-0.11%) |
Aug 25, 2017 | 30.44 | 30.44 | 30.00 | 30.27 | 576,038 | -0.08(-0.25%) |
Aug 24, 2017 | 30.50 | 30.57 | 30.28 | 30.35 | 437,800 | +0.04(+0.14%) |
Aug 23, 2017 | 29.96 | 30.35 | 29.88 | 30.30 | 300,035 | +0.32(+1.08%) |
Aug 22, 2017 | 29.99 | 30.25 | 29.91 | 29.98 | 392,236 | +0.03(+0.11%) |
Aug 21, 2017 | 29.65 | 29.99 | 29.62 | 29.95 | 891,634 | +0.29(+0.98%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.44 | 29.66 | 502,258 | -0.23(-0.77%) |
Aug 17, 2017 | 30.30 | 30.41 | 29.89 | 29.89 | 291,177 | -0.44(-1.46%) |
Aug 16, 2017 | 30.27 | 30.49 | 30.22 | 30.33 | 399,014 | +0.11(+0.37%) |
Aug 15, 2017 | 30.03 | 30.30 | 29.98 | 30.22 | 498,479 | +0.06(+0.20%) |
Aug 14, 2017 | 29.61 | 30.25 | 29.50 | 30.16 | 530,354 | +0.72(+2.46%) |
Aug 11, 2017 | 29.28 | 29.54 | 29.09 | 29.44 | 590,454 | -0.05(-0.17%) |
Aug 10, 2017 | 29.23 | 29.60 | 29.14 | 29.49 | 797,502 | +0.13(+0.44%) |
Aug 09, 2017 | 29.18 | 29.37 | 29.04 | 29.36 | 509,421 | +0.31(+1.06%) |
Aug 08, 2017 | 29.22 | 29.36 | 28.96 | 29.05 | 409,829 | -0.24(-0.81%) |
Aug 07, 2017 | 29.64 | 29.78 | 29.15 | 29.29 | 375,901 | -0.35(-1.18%) |
Aug 04, 2017 | 29.63 | 29.73 | 29.32 | 29.64 | 451,216 | +0.12(+0.40%) |
Aug 03, 2017 | 29.64 | 30.15 | 29.40 | 29.52 | 697,444 | -0.15(-0.52%) |
Aug 02, 2017 | 29.50 | 30.31 | 29.34 | 29.67 | 432,964 | +0.16(+0.55%) |
Aug 01, 2017 | 29.56 | 29.74 | 29.38 | 29.51 | 213,208 | +0.03(+0.09%) |
Jul 31, 2017 | 29.15 | 29.50 | 28.97 | 29.49 | 257,408 | +0.31(+1.05%) |
Jul 28, 2017 | 29.32 | 29.45 | 29.16 | 29.18 | 175,881 | -0.14(-0.49%) |
Jul 27, 2017 | 29.47 | 29.51 | 29.00 | 29.33 | 279,053 | -0.15(-0.52%) |
Jul 26, 2017 | 29.15 | 29.69 | 28.92 | 29.48 | 366,940 | +0.26(+0.87%) |
Jul 25, 2017 | 28.60 | 29.25 | 28.52 | 29.22 | 403,281 | +0.65(+2.27%) |
Jul 24, 2017 | 28.64 | 28.70 | 28.41 | 28.58 | 418,922 | -0.08(-0.27%) |
Jul 21, 2017 | 28.71 | 28.80 | 28.38 | 28.65 | 223,968 | +0.21(+0.75%) |
Jul 20, 2017 | 28.81 | 28.94 | 28.42 | 28.44 | 204,020 | -0.37(-1.27%) |
Jul 19, 2017 | 28.85 | 29.15 | 28.75 | 28.81 | 443,454 | -0.02(-0.06%) |
Jul 18, 2017 | 28.32 | 28.86 | 28.26 | 28.82 | 310,480 | +0.47(+1.65%) |
Jul 17, 2017 | 28.20 | 28.41 | 28.11 | 28.35 | 255,994 | +0.14(+0.51%) |
Jul 14, 2017 | 28.25 | 28.65 | 27.99 | 28.21 | 216,803 | +0.09(+0.30%) |
Jul 13, 2017 | 28.58 | 28.70 | 28.01 | 28.12 | 307,797 | -0.43(-1.52%) |
Jul 12, 2017 | 28.06 | 28.60 | 28.06 | 28.56 | 401,978 | +0.67(+2.41%) |
Jul 11, 2017 | 28.20 | 28.33 | 27.71 | 27.89 | 467,549 | -0.39(-1.39%) |
Jul 10, 2017 | 28.78 | 28.90 | 28.25 | 28.28 | 508,482 | -0.51(-1.78%) |
Jul 07, 2017 | 28.00 | 28.81 | 27.95 | 28.79 | 438,966 | +0.79(+2.83%) |
Jul 06, 2017 | 28.31 | 28.55 | 27.92 | 28.00 | 329,826 | -0.55(-1.91%) |
Jul 05, 2017 | 28.56 | 28.63 | 28.39 | 28.54 | 471,029 | -0.03(-0.12%) |