Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.67 | 30.67 | 30.32 | 30.52 | 3,410,192 | -0.09(-0.29%) |
Sep 28, 2017 | 30.29 | 30.78 | 30.21 | 30.61 | 7,344,913 | +0.33(+1.10%) |
Sep 27, 2017 | 30.28 | 30.52 | 30.01 | 30.28 | 8,070,948 | -0.62(-2.00%) |
Sep 26, 2017 | 31.14 | 31.39 | 30.82 | 30.90 | 6,291,974 | -0.54(-1.71%) |
Sep 25, 2017 | 30.80 | 31.46 | 30.65 | 31.43 | 4,987,414 | +0.60(+1.95%) |
Sep 22, 2017 | 30.55 | 30.90 | 30.55 | 30.83 | 3,514,476 | +0.37(+1.23%) |
Sep 21, 2017 | 30.22 | 30.86 | 30.17 | 30.46 | 5,416,883 | -0.16(-0.53%) |
Sep 20, 2017 | 31.14 | 31.50 | 30.23 | 30.62 | 7,615,724 | -0.37(-1.21%) |
Sep 19, 2017 | 30.77 | 31.04 | 30.72 | 31.00 | 4,188,396 | +0.25(+0.82%) |
Sep 18, 2017 | 30.62 | 30.88 | 30.61 | 30.74 | 5,013,474 | -0.06(-0.19%) |
Sep 15, 2017 | 31.01 | 31.04 | 30.56 | 30.80 | 6,066,232 | -0.17(-0.55%) |
Sep 14, 2017 | 30.66 | 31.12 | 30.44 | 30.97 | 9,523,765 | +0.15(+0.47%) |
Sep 13, 2017 | 31.04 | 31.13 | 30.71 | 30.82 | 4,697,439 | -0.32(-1.03%) |
Sep 12, 2017 | 31.21 | 30.83 | 31.15 | 3,483,032 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.52 | 31.90 | 30.87 | 31.04 | 7,158,416 | -0.89(-2.77%) |
Sep 08, 2017 | 32.06 | 32.12 | 31.70 | 31.93 | 6,745,886 | -0.24(-0.73%) |
Sep 07, 2017 | 31.44 | 32.18 | 31.35 | 32.16 | 7,257,766 | +0.99(+3.18%) |
Sep 06, 2017 | 31.45 | 31.63 | 30.85 | 31.17 | 7,790,315 | -0.30(-0.95%) |
Sep 05, 2017 | 31.66 | 31.76 | 31.19 | 31.47 | 8,124,023 | +0.07(+0.23%) |
Sep 01, 2017 | 31.34 | 31.53 | 31.04 | 31.40 | 4,874,079 | +0.26(+0.83%) |
Aug 31, 2017 | 30.98 | 31.21 | 30.91 | 31.14 | 7,399,123 | +0.23(+0.74%) |
Aug 30, 2017 | 30.85 | 30.95 | 30.70 | 30.91 | 4,914,733 | +0.02(+0.05%) |
Aug 29, 2017 | 31.58 | 31.58 | 30.68 | 30.89 | 8,716,569 | -0.21(-0.68%) |
Aug 28, 2017 | 30.27 | 31.60 | 30.24 | 31.11 | 11,091,905 | +1.06(+3.54%) |
Aug 25, 2017 | 30.05 | 30.33 | 30.03 | 30.04 | 5,137,167 | +0.14(+0.46%) |
Aug 24, 2017 | 30.00 | 30.13 | 29.76 | 29.90 | 5,938,764 | -0.13(-0.43%) |
Aug 23, 2017 | 29.69 | 30.05 | 29.69 | 30.03 | 3,735,488 | +0.39(+1.31%) |
Aug 22, 2017 | 29.65 | 30.16 | 29.56 | 29.64 | 4,201,374 | -0.09(-0.30%) |
Aug 21, 2017 | 29.23 | 29.88 | 29.17 | 29.73 | 6,007,498 | +0.63(+2.18%) |
Aug 18, 2017 | 29.59 | 30.29 | 29.06 | 29.10 | 9,152,271 | -0.18(-0.61%) |
Aug 17, 2017 | 29.41 | 29.41 | 29.14 | 29.28 | 6,166,958 | -0.07(-0.22%) |
Aug 16, 2017 | 29.03 | 29.42 | 28.92 | 29.34 | 5,869,151 | +0.29(+1.01%) |
Aug 15, 2017 | 28.79 | 29.19 | 28.60 | 29.05 | 4,765,560 | -0.20(-0.69%) |
Aug 14, 2017 | 29.48 | 29.52 | 29.12 | 29.25 | 6,382,406 | -0.41(-1.40%) |
Aug 11, 2017 | 29.64 | 29.84 | 29.46 | 29.67 | 5,381,122 | +0.07(+0.25%) |
Aug 10, 2017 | 29.64 | 29.77 | 29.46 | 29.59 | 5,663,736 | +0.28(+0.94%) |
Aug 09, 2017 | 29.46 | 29.51 | 29.01 | 29.32 | 5,558,386 | +0.29(+1.01%) |
Aug 08, 2017 | 29.47 | 29.55 | 28.83 | 29.03 | 5,841,314 | -0.35(-1.19%) |
Aug 07, 2017 | 29.36 | 29.59 | 29.21 | 29.38 | 4,053,114 | +0.02(+0.06%) |
Aug 04, 2017 | 29.47 | 29.68 | 29.16 | 29.36 | 5,014,406 | -0.36(-1.20%) |
Aug 03, 2017 | 29.88 | 30.11 | 29.69 | 29.72 | 5,425,479 | -0.23(-0.76%) |
Aug 02, 2017 | 29.81 | 30.16 | 29.64 | 29.94 | 4,745,611 | -0.09(-0.30%) |
Aug 01, 2017 | 30.13 | 30.25 | 29.87 | 30.03 | 6,487,583 | -0.15(-0.51%) |
Jul 31, 2017 | 30.11 | 30.32 | 29.90 | 30.19 | 6,525,609 | +0.09(+0.30%) |
Jul 28, 2017 | 29.76 | 30.16 | 29.53 | 30.10 | 5,353,806 | +0.50(+1.70%) |
Jul 27, 2017 | 30.27 | 30.33 | 29.52 | 29.59 | 9,269,533 | -0.42(-1.41%) |
Jul 26, 2017 | 29.18 | 30.29 | 29.09 | 30.02 | 9,445,157 | +0.58(+1.99%) |
Jul 25, 2017 | 28.08 | 29.75 | 28.02 | 29.43 | 10,954,847 | +1.90(+6.90%) |
Jul 24, 2017 | 27.93 | 27.99 | 27.52 | 27.53 | 5,970,698 | -0.40(-1.42%) |
Jul 21, 2017 | 27.74 | 27.99 | 27.65 | 27.93 | 5,498,657 | +0.38(+1.39%) |
Jul 20, 2017 | 27.47 | 27.87 | 27.39 | 27.55 | 7,290,718 | +0.03(+0.12%) |
Jul 19, 2017 | 27.34 | 27.66 | 27.30 | 27.52 | 5,748,128 | +0.14(+0.50%) |
Jul 18, 2017 | 27.52 | 27.58 | 27.20 | 27.38 | 6,927,543 | -0.02(-0.06%) |
Jul 17, 2017 | 27.18 | 27.61 | 27.14 | 27.39 | 4,432,711 | +0.35(+1.29%) |
Jul 14, 2017 | 27.32 | 27.00 | 27.04 | 5,413,732 | +0.29(+1.09%) | |
Jul 13, 2017 | 26.92 | 27.17 | 26.72 | 26.75 | 4,823,386 | -0.19(-0.69%) |
Jul 12, 2017 | 27.09 | 27.19 | 26.86 | 26.94 | 4,899,949 | +0.18(+0.67%) |
Jul 11, 2017 | 26.42 | 26.81 | 26.14 | 26.76 | 4,878,772 | +0.34(+1.29%) |
Jul 10, 2017 | 25.94 | 26.52 | 25.75 | 26.42 | 5,417,205 | +0.41(+1.56%) |
Jul 07, 2017 | 26.11 | 26.27 | 25.88 | 26.01 | 5,153,519 | -0.20(-0.77%) |
Jul 06, 2017 | 26.44 | 26.57 | 26.17 | 26.22 | 4,744,648 | -0.32(-1.22%) |
Jul 05, 2017 | 26.09 | 26.79 | 25.99 | 26.54 | 9,887,793 | +0.64(+2.48%) |