Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.89 | 30.99 | 30.82 | 30.85 | 1,075,559 | -0.04(-0.14%) |
Sep 28, 2017 | 30.72 | 30.91 | 30.58 | 30.89 | 1,264,201 | +0.15(+0.49%) |
Sep 27, 2017 | 30.75 | 30.79 | 30.37 | 30.74 | 1,515,453 | +0.11(+0.35%) |
Sep 26, 2017 | 30.93 | 30.93 | 30.62 | 30.63 | 1,457,371 | -0.31(-1.01%) |
Sep 25, 2017 | 31.25 | 31.29 | 30.95 | 30.95 | 1,309,763 | -0.37(-1.17%) |
Sep 22, 2017 | 31.10 | 31.31 | 31.05 | 31.31 | 1,621,754 | +0.24(+0.78%) |
Sep 21, 2017 | 31.11 | 31.17 | 31.04 | 31.07 | 1,394,813 | +0.00(+0.00%) |
Sep 20, 2017 | 31.11 | 31.18 | 31.03 | 31.07 | 1,938,929 | +0.00(+0.00%) |
Sep 19, 2017 | 31.14 | 31.26 | 30.93 | 31.07 | 1,462,124 | -0.01(-0.03%) |
Sep 18, 2017 | 31.37 | 31.50 | 30.99 | 31.08 | 1,453,927 | -0.24(-0.77%) |
Sep 15, 2017 | 31.51 | 31.56 | 31.31 | 31.32 | 1,111,529 | -0.26(-0.82%) |
Sep 14, 2017 | 31.54 | 31.76 | 31.37 | 31.58 | 751,647 | +0.09(+0.28%) |
Sep 13, 2017 | 31.50 | 31.61 | 31.23 | 31.49 | 1,406,832 | +0.03(+0.08%) |
Sep 12, 2017 | 31.16 | 31.48 | 31.09 | 31.47 | 739,950 | +0.33(+1.06%) |
Sep 11, 2017 | 31.07 | 31.40 | 30.98 | 31.14 | 1,652,040 | +0.24(+0.78%) |
Sep 08, 2017 | 30.96 | 31.08 | 30.79 | 30.90 | 1,295,219 | -0.06(-0.20%) |
Sep 07, 2017 | 30.98 | 31.19 | 30.90 | 30.96 | 1,169,569 | +0.06(+0.20%) |
Sep 06, 2017 | 31.44 | 31.52 | 30.89 | 30.90 | 1,138,351 | -0.48(-1.53%) |
Sep 05, 2017 | 31.54 | 31.64 | 31.33 | 31.38 | 895,521 | -0.19(-0.59%) |
Sep 01, 2017 | 31.53 | 31.72 | 31.46 | 31.56 | 777,271 | +0.10(+0.31%) |
Aug 31, 2017 | 31.40 | 31.56 | 31.30 | 31.47 | 786,188 | +0.17(+0.54%) |
Aug 30, 2017 | 31.34 | 31.42 | 31.22 | 31.30 | 1,459,115 | -0.10(-0.31%) |
Aug 29, 2017 | 31.24 | 31.44 | 31.18 | 31.40 | 634,417 | +0.09(+0.28%) |
Aug 28, 2017 | 31.66 | 31.73 | 31.26 | 31.31 | 978,377 | -0.31(-0.99%) |
Aug 25, 2017 | 31.48 | 31.67 | 31.40 | 31.62 | 602,734 | +0.20(+0.65%) |
Aug 24, 2017 | 31.60 | 31.67 | 31.40 | 31.41 | 687,398 | -0.10(-0.31%) |
Aug 23, 2017 | 31.49 | 31.63 | 31.40 | 31.51 | 629,084 | -0.11(-0.34%) |
Aug 22, 2017 | 31.45 | 31.65 | 31.41 | 31.62 | 741,603 | +0.20(+0.65%) |
Aug 21, 2017 | 31.48 | 31.65 | 31.37 | 31.41 | 686,662 | -0.07(-0.23%) |
Aug 18, 2017 | 31.89 | 31.89 | 31.17 | 31.48 | 1,262,218 | +0.28(+0.91%) |
Aug 17, 2017 | 31.82 | 31.90 | 31.19 | 31.20 | 1,111,955 | -0.68(-2.12%) |
Aug 16, 2017 | 31.64 | 31.96 | 31.64 | 31.88 | 1,204,535 | +0.40(+1.27%) |
Aug 15, 2017 | 31.52 | 31.58 | 31.34 | 31.48 | 762,693 | +0.04(+0.11%) |
Aug 14, 2017 | 31.18 | 31.48 | 31.06 | 31.44 | 1,469,087 | +0.37(+1.17%) |
Aug 11, 2017 | 30.99 | 31.13 | 30.82 | 31.07 | 565,447 | +0.00(+0.00%) |
Aug 10, 2017 | 31.12 | 31.26 | 31.06 | 31.07 | 814,992 | -0.05(-0.17%) |
Aug 09, 2017 | 31.13 | 31.23 | 30.99 | 31.13 | 542,026 | -0.12(-0.40%) |
Aug 08, 2017 | 31.23 | 31.36 | 31.15 | 31.25 | 774,182 | +0.03(+0.09%) |
Aug 07, 2017 | 31.11 | 31.28 | 30.99 | 31.23 | 1,084,109 | +0.23(+0.75%) |
Aug 04, 2017 | 31.11 | 31.11 | 30.88 | 30.99 | 480,479 | -0.02(-0.06%) |
Aug 03, 2017 | 30.99 | 31.11 | 30.86 | 31.01 | 657,400 | +0.08(+0.26%) |
Aug 02, 2017 | 31.03 | 31.03 | 30.65 | 30.93 | 802,760 | -0.12(-0.40%) |
Aug 01, 2017 | 31.01 | 31.19 | 30.95 | 31.06 | 1,203,003 | +0.13(+0.43%) |
Jul 31, 2017 | 31.15 | 31.23 | 30.86 | 30.92 | 877,995 | -0.14(-0.46%) |
Jul 28, 2017 | 31.29 | 31.34 | 30.84 | 31.07 | 1,859,619 | -0.21(-0.68%) |
Jul 27, 2017 | 31.23 | 31.61 | 30.78 | 31.28 | 3,413,776 | +1.26(+4.18%) |
Jul 26, 2017 | 30.50 | 30.53 | 29.88 | 30.02 | 1,538,868 | -0.47(-1.55%) |
Jul 25, 2017 | 30.50 | 30.63 | 30.32 | 30.50 | 1,665,508 | +0.05(+0.18%) |
Jul 24, 2017 | 30.37 | 30.54 | 30.34 | 30.44 | 1,213,937 | +0.08(+0.26%) |
Jul 21, 2017 | 30.29 | 30.39 | 30.19 | 30.36 | 528,418 | +0.04(+0.12%) |
Jul 20, 2017 | 30.44 | 30.53 | 30.30 | 30.33 | 1,066,138 | -0.09(-0.29%) |
Jul 19, 2017 | 30.42 | 30.49 | 30.29 | 30.42 | 1,125,729 | +0.04(+0.12%) |
Jul 18, 2017 | 30.34 | 30.53 | 30.23 | 30.38 | 1,844,547 | +0.06(+0.21%) |
Jul 17, 2017 | 30.40 | 30.49 | 30.27 | 30.32 | 1,058,997 | -0.18(-0.58%) |
Jul 14, 2017 | 30.50 | 30.61 | 30.34 | 30.50 | 759,044 | -0.01(-0.03%) |
Jul 13, 2017 | 30.50 | 30.51 | 30.18 | 30.50 | 895,751 | +0.03(+0.09%) |
Jul 12, 2017 | 30.03 | 30.56 | 29.99 | 30.48 | 2,150,019 | +0.62(+2.09%) |
Jul 11, 2017 | 29.74 | 29.94 | 29.62 | 29.85 | 1,538,091 | +0.25(+0.84%) |
Jul 10, 2017 | 29.66 | 29.78 | 29.49 | 29.61 | 901,314 | -0.18(-0.60%) |
Jul 07, 2017 | 29.41 | 29.89 | 29.38 | 29.78 | 739,655 | +0.41(+1.39%) |
Jul 06, 2017 | 29.56 | 29.72 | 29.29 | 29.37 | 1,095,286 | -0.30(-1.02%) |
Jul 05, 2017 | 29.55 | 29.86 | 29.40 | 29.68 | 1,404,711 | +0.12(+0.39%) |