Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.62 | 32.85 | 32.57 | 32.73 | 248,101 | +0.12(+0.36%) |
Sep 28, 2017 | 32.36 | 32.68 | 32.13 | 32.61 | 366,207 | +0.17(+0.51%) |
Sep 27, 2017 | 31.65 | 32.60 | 31.45 | 32.44 | 679,280 | +1.21(+3.89%) |
Sep 26, 2017 | 31.06 | 31.43 | 31.02 | 31.23 | 188,915 | +0.18(+0.57%) |
Sep 25, 2017 | 30.92 | 31.19 | 30.66 | 31.05 | 314,812 | +0.13(+0.41%) |
Sep 22, 2017 | 30.63 | 31.02 | 30.62 | 30.93 | 108,423 | +0.25(+0.83%) |
Sep 21, 2017 | 30.77 | 30.90 | 30.58 | 30.67 | 151,683 | -0.06(-0.21%) |
Sep 20, 2017 | 30.58 | 30.80 | 30.48 | 30.73 | 144,561 | +0.21(+0.69%) |
Sep 19, 2017 | 30.65 | 30.67 | 30.43 | 30.52 | 172,637 | -0.04(-0.14%) |
Sep 18, 2017 | 30.23 | 30.73 | 30.22 | 30.57 | 1,309,321 | +0.44(+1.46%) |
Sep 15, 2017 | 29.82 | 30.14 | 29.78 | 30.13 | 135,658 | +0.25(+0.84%) |
Sep 14, 2017 | 29.87 | 30.02 | 29.75 | 29.88 | 108,872 | -0.09(-0.29%) |
Sep 13, 2017 | 29.76 | 30.05 | 29.76 | 29.97 | 138,914 | +0.18(+0.59%) |
Sep 12, 2017 | 29.55 | 29.84 | 29.50 | 29.79 | 166,125 | +0.37(+1.25%) |
Sep 11, 2017 | 29.28 | 29.50 | 29.24 | 29.42 | 330,726 | +0.62(+2.14%) |
Sep 08, 2017 | 28.68 | 29.02 | 28.58 | 28.80 | 175,630 | +0.05(+0.19%) |
Sep 07, 2017 | 28.99 | 28.99 | 28.63 | 28.75 | 178,404 | -0.17(-0.59%) |
Sep 06, 2017 | 29.03 | 29.12 | 28.79 | 28.92 | 97,569 | +0.13(+0.44%) |
Sep 05, 2017 | 29.39 | 29.47 | 28.57 | 28.79 | 678,384 | -0.54(-1.84%) |
Sep 01, 2017 | 29.16 | 29.40 | 29.05 | 29.33 | 1,221,336 | +0.29(+1.00%) |
Aug 31, 2017 | 28.72 | 29.12 | 28.63 | 29.04 | 304,650 | +0.56(+1.96%) |
Aug 30, 2017 | 28.08 | 28.53 | 28.08 | 28.49 | 117,168 | +0.34(+1.22%) |
Aug 29, 2017 | 27.75 | 28.24 | 27.62 | 28.14 | 325,988 | +0.01(+0.05%) |
Aug 28, 2017 | 28.08 | 28.17 | 27.86 | 28.13 | 254,791 | +0.24(+0.86%) |
Aug 25, 2017 | 27.90 | 28.04 | 27.71 | 27.89 | 393,203 | +0.14(+0.51%) |
Aug 24, 2017 | 27.81 | 27.90 | 27.55 | 27.75 | 418,716 | +0.20(+0.71%) |
Aug 23, 2017 | 27.32 | 27.76 | 27.21 | 27.55 | 235,016 | -0.11(-0.41%) |
Aug 22, 2017 | 27.22 | 27.71 | 27.22 | 27.66 | 401,583 | +0.60(+2.21%) |
Aug 21, 2017 | 27.01 | 27.14 | 26.81 | 27.07 | 472,115 | -0.02(-0.07%) |
Aug 18, 2017 | 26.95 | 27.33 | 26.80 | 27.09 | 435,343 | -0.05(-0.20%) |
Aug 17, 2017 | 27.94 | 28.24 | 27.12 | 27.14 | 716,387 | -0.99(-3.53%) |
Aug 16, 2017 | 28.26 | 28.51 | 28.06 | 28.13 | 1,322,964 | +0.01(+0.05%) |
Aug 15, 2017 | 28.71 | 28.71 | 28.11 | 28.12 | 296,695 | -0.50(-1.75%) |
Aug 14, 2017 | 28.10 | 28.62 | 28.07 | 28.62 | 287,881 | +0.87(+3.14%) |
Aug 11, 2017 | 27.68 | 27.87 | 27.49 | 27.75 | 381,582 | +0.05(+0.19%) |
Aug 10, 2017 | 28.51 | 28.51 | 27.69 | 27.69 | 663,582 | -1.02(-3.57%) |
Aug 09, 2017 | 28.88 | 28.96 | 28.53 | 28.72 | 393,122 | -0.52(-1.79%) |
Aug 08, 2017 | 29.42 | 29.98 | 29.12 | 29.24 | 437,786 | -0.18(-0.62%) |
Aug 07, 2017 | 29.42 | 29.56 | 29.13 | 29.42 | 265,177 | +0.10(+0.33%) |
Aug 04, 2017 | 29.21 | 29.38 | 29.05 | 29.32 | 115,862 | +0.24(+0.81%) |
Aug 03, 2017 | 29.42 | 29.46 | 28.90 | 29.09 | 316,966 | -0.25(-0.85%) |
Aug 02, 2017 | 29.90 | 30.02 | 29.15 | 29.34 | 355,829 | -0.66(-2.19%) |
Aug 01, 2017 | 30.18 | 30.18 | 29.69 | 30.00 | 350,864 | +0.11(+0.38%) |
Jul 31, 2017 | 30.21 | 30.22 | 29.69 | 29.88 | 292,370 | -0.21(-0.68%) |
Jul 28, 2017 | 30.11 | 30.24 | 29.89 | 30.09 | 145,083 | -0.20(-0.65%) |
Jul 27, 2017 | 30.76 | 30.80 | 29.92 | 30.28 | 455,193 | -0.36(-1.17%) |
Jul 26, 2017 | 31.03 | 31.03 | 30.60 | 30.64 | 143,244 | -0.30(-0.97%) |
Jul 25, 2017 | 30.79 | 31.06 | 30.64 | 30.94 | 245,566 | +0.50(+1.64%) |
Jul 24, 2017 | 30.28 | 30.47 | 30.11 | 30.44 | 143,409 | +0.06(+0.19%) |
Jul 21, 2017 | 30.54 | 30.65 | 30.24 | 30.38 | 211,578 | -0.26(-0.86%) |
Jul 20, 2017 | 30.61 | 30.79 | 30.49 | 30.65 | 1,375,328 | +0.05(+0.18%) |
Jul 19, 2017 | 30.05 | 30.61 | 30.05 | 30.59 | 149,307 | +0.60(+1.99%) |
Jul 18, 2017 | 29.95 | 30.08 | 29.74 | 30.00 | 187,545 | -0.16(-0.54%) |
Jul 17, 2017 | 29.98 | 30.30 | 29.83 | 30.16 | 104,281 | +0.15(+0.50%) |
Jul 14, 2017 | 29.79 | 30.25 | 29.79 | 30.01 | 427,439 | +0.07(+0.23%) |
Jul 13, 2017 | 29.82 | 29.94 | 29.46 | 29.94 | 439,993 | +0.08(+0.28%) |
Jul 12, 2017 | 29.72 | 30.23 | 29.72 | 29.86 | 418,914 | +0.44(+1.51%) |
Jul 11, 2017 | 29.22 | 29.46 | 28.90 | 29.41 | 367,236 | +0.14(+0.49%) |
Jul 10, 2017 | 29.30 | 29.67 | 29.08 | 29.27 | 478,129 | -0.23(-0.79%) |
Jul 07, 2017 | 29.07 | 29.59 | 28.99 | 29.50 | 462,039 | +0.56(+1.95%) |
Jul 06, 2017 | 29.32 | 29.51 | 28.83 | 28.94 | 794,756 | -0.79(-2.66%) |
Jul 05, 2017 | 29.79 | 29.79 | 29.39 | 29.73 | 450,685 | -0.25(-0.83%) |