Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.95 | 1,165,321 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.05 | 33.72 | 1,041,245 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,295 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.44 | 33.00 | 33.01 | 1,277,192 | -0.08(-0.23%) |
Sep 25, 2017 | 32.95 | 33.25 | 32.86 | 33.09 | 1,377,754 | +0.16(+0.49%) |
Sep 22, 2017 | 32.65 | 32.99 | 32.52 | 32.93 | 1,218,333 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.50 | 32.63 | 1,444,814 | -0.50(-1.51%) |
Sep 20, 2017 | 32.79 | 33.21 | 32.73 | 33.13 | 1,543,915 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,468 | -0.47(-1.42%) |
Sep 18, 2017 | 33.46 | 33.47 | 33.17 | 33.23 | 1,394,631 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.60 | 33.22 | 33.34 | 1,659,802 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.61 | 33.30 | 33.59 | 1,482,369 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.65 | 33.40 | 33.52 | 848,680 | -0.08(-0.22%) |
Sep 12, 2017 | 33.44 | 33.83 | 33.37 | 33.60 | 1,392,713 | +0.23(+0.68%) |
Sep 11, 2017 | 32.97 | 33.42 | 32.94 | 33.37 | 1,447,335 | +0.54(+1.64%) |
Sep 08, 2017 | 32.79 | 32.89 | 32.60 | 32.83 | 791,800 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.78 | 871,690 | -0.08(-0.23%) |
Sep 06, 2017 | 32.97 | 33.03 | 32.81 | 32.85 | 1,192,163 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.66 | 32.91 | 1,164,223 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.76 | 33.00 | 32.68 | 32.75 | 974,518 | +0.07(+0.20%) |
Aug 31, 2017 | 32.39 | 32.72 | 32.39 | 32.68 | 1,556,524 | +0.34(+1.05%) |
Aug 30, 2017 | 32.00 | 32.35 | 31.94 | 32.34 | 782,097 | +0.35(+1.09%) |
Aug 29, 2017 | 32.14 | 32.33 | 31.98 | 32.00 | 897,624 | -0.30(-0.93%) |
Aug 28, 2017 | 32.40 | 32.50 | 32.10 | 32.30 | 1,366,486 | -0.06(-0.17%) |
Aug 25, 2017 | 32.08 | 32.39 | 32.08 | 32.35 | 1,026,574 | +0.33(+1.03%) |
Aug 24, 2017 | 32.32 | 32.44 | 31.97 | 32.02 | 1,317,210 | -0.18(-0.56%) |
Aug 23, 2017 | 32.21 | 32.31 | 32.00 | 32.20 | 1,857,605 | -0.15(-0.47%) |
Aug 22, 2017 | 32.15 | 32.44 | 32.07 | 32.35 | 1,687,086 | +0.23(+0.70%) |
Aug 21, 2017 | 32.07 | 32.23 | 31.91 | 32.13 | 1,476,733 | +0.01(+0.03%) |
Aug 18, 2017 | 32.13 | 32.57 | 31.90 | 32.12 | 1,446,580 | -0.04(-0.12%) |
Aug 17, 2017 | 32.42 | 32.66 | 32.15 | 32.16 | 2,150,929 | -0.40(-1.22%) |
Aug 16, 2017 | 31.92 | 32.66 | 31.92 | 32.55 | 1,251,353 | +0.76(+2.40%) |
Aug 15, 2017 | 31.76 | 31.91 | 31.54 | 31.79 | 1,524,701 | -0.08(-0.24%) |
Aug 14, 2017 | 32.08 | 32.14 | 31.80 | 31.86 | 1,439,197 | -0.04(-0.12%) |
Aug 11, 2017 | 31.96 | 32.11 | 31.83 | 31.90 | 1,272,463 | +0.07(+0.21%) |
Aug 10, 2017 | 32.40 | 32.51 | 31.82 | 31.83 | 1,097,216 | -0.68(-2.09%) |
Aug 09, 2017 | 32.25 | 32.56 | 32.13 | 32.51 | 1,468,171 | +0.13(+0.41%) |
Aug 08, 2017 | 32.54 | 32.63 | 32.27 | 32.38 | 1,955,199 | -0.16(-0.49%) |
Aug 07, 2017 | 32.59 | 32.17 | 32.54 | 1,084,364 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.29 | 32.30 | 32.06 | 32.22 | 723,777 | +0.05(+0.15%) |
Aug 03, 2017 | 32.16 | 32.54 | 32.06 | 32.17 | 765,109 | -0.04(-0.12%) |
Aug 02, 2017 | 32.15 | 32.33 | 32.00 | 32.21 | 1,364,572 | -0.10(-0.32%) |
Aug 01, 2017 | 32.77 | 32.78 | 32.24 | 32.32 | 1,551,641 | -0.28(-0.87%) |
Jul 31, 2017 | 32.61 | 32.69 | 32.41 | 32.60 | 1,532,299 | +0.03(+0.09%) |
Jul 28, 2017 | 31.94 | 32.64 | 31.77 | 32.57 | 2,620,232 | +0.58(+1.83%) |
Jul 27, 2017 | 31.13 | 32.00 | 30.67 | 31.99 | 2,974,452 | +1.01(+3.26%) |
Jul 26, 2017 | 31.03 | 31.12 | 30.79 | 30.98 | 2,000,338 | -0.06(-0.18%) |
Jul 25, 2017 | 30.91 | 31.13 | 30.30 | 31.03 | 2,084,702 | -0.10(-0.33%) |
Jul 24, 2017 | 31.60 | 31.60 | 31.13 | 31.14 | 1,651,593 | -0.46(-1.46%) |
Jul 21, 2017 | 31.40 | 31.68 | 31.39 | 31.60 | 2,267,726 | +0.08(+0.24%) |
Jul 20, 2017 | 31.75 | 31.23 | 31.52 | 2,067,745 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.12 | 31.55 | 31.04 | 31.50 | 1,309,133 | +0.32(+1.03%) |
Jul 18, 2017 | 31.27 | 31.28 | 30.93 | 31.17 | 1,525,563 | -0.14(-0.45%) |
Jul 17, 2017 | 30.70 | 31.39 | 30.69 | 31.32 | 1,547,204 | +0.62(+2.03%) |
Jul 14, 2017 | 30.54 | 30.86 | 30.46 | 30.69 | 1,834,270 | +0.20(+0.65%) |
Jul 13, 2017 | 30.34 | 30.50 | 30.25 | 30.50 | 1,859,552 | +0.23(+0.75%) |
Jul 12, 2017 | 30.30 | 30.55 | 30.15 | 30.27 | 1,525,223 | +0.14(+0.47%) |
Jul 11, 2017 | 29.97 | 30.25 | 29.87 | 30.13 | 1,353,460 | +0.20(+0.66%) |
Jul 10, 2017 | 29.68 | 29.99 | 29.62 | 29.93 | 1,588,196 | +0.23(+0.76%) |
Jul 07, 2017 | 29.61 | 30.45 | 29.40 | 29.70 | 2,582,291 | +0.09(+0.32%) |
Jul 06, 2017 | 30.54 | 30.65 | 29.55 | 29.61 | 2,337,926 | -1.00(-3.27%) |
Jul 05, 2017 | 31.40 | 31.57 | 30.57 | 30.61 | 2,522,517 | -0.81(-2.58%) |