Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.04 | 32.27 | 31.84 | 32.11 | 883,891 | +0.05(+0.17%) |
Sep 28, 2017 | 31.73 | 32.32 | 31.53 | 32.05 | 1,171,393 | +0.38(+1.21%) |
Sep 27, 2017 | 31.82 | 31.90 | 31.44 | 31.67 | 1,632,313 | +0.46(+1.46%) |
Sep 26, 2017 | 31.13 | 31.55 | 31.04 | 31.21 | 1,246,980 | +0.03(+0.08%) |
Sep 25, 2017 | 30.78 | 31.50 | 30.77 | 31.19 | 1,195,898 | +0.66(+2.16%) |
Sep 22, 2017 | 30.86 | 30.86 | 30.43 | 30.53 | 978,490 | +0.23(+0.75%) |
Sep 21, 2017 | 30.33 | 30.75 | 30.25 | 30.30 | 866,381 | +0.04(+0.15%) |
Sep 20, 2017 | 30.01 | 30.34 | 29.85 | 30.26 | 529,031 | +0.37(+1.24%) |
Sep 19, 2017 | 30.09 | 30.09 | 29.75 | 29.89 | 617,519 | -0.11(-0.38%) |
Sep 18, 2017 | 30.17 | 30.33 | 29.90 | 30.00 | 489,662 | -0.14(-0.47%) |
Sep 15, 2017 | 30.14 | 30.23 | 29.78 | 30.14 | 810,473 | +0.08(+0.26%) |
Sep 14, 2017 | 30.21 | 30.42 | 29.94 | 30.06 | 537,185 | -0.20(-0.67%) |
Sep 13, 2017 | 30.02 | 30.36 | 29.71 | 30.26 | 807,548 | +0.20(+0.67%) |
Sep 12, 2017 | 30.33 | 30.62 | 29.98 | 30.06 | 499,639 | -0.25(-0.81%) |
Sep 11, 2017 | 30.33 | 30.70 | 30.13 | 30.31 | 885,724 | +0.17(+0.55%) |
Sep 08, 2017 | 29.38 | 30.52 | 29.34 | 30.14 | 1,100,776 | +0.69(+2.33%) |
Sep 07, 2017 | 29.51 | 29.67 | 29.33 | 29.46 | 395,769 | -0.02(-0.06%) |
Sep 06, 2017 | 29.09 | 29.64 | 29.09 | 29.47 | 657,134 | +0.43(+1.48%) |
Sep 05, 2017 | 29.63 | 29.76 | 28.98 | 29.04 | 624,719 | -0.62(-2.10%) |
Sep 01, 2017 | 29.59 | 29.75 | 29.39 | 29.67 | 326,986 | +0.14(+0.48%) |
Aug 31, 2017 | 29.40 | 29.68 | 29.20 | 29.53 | 903,795 | +0.24(+0.81%) |
Aug 30, 2017 | 28.44 | 29.34 | 28.34 | 29.29 | 552,898 | +0.84(+2.93%) |
Aug 29, 2017 | 28.30 | 28.56 | 28.06 | 28.45 | 279,514 | +0.02(+0.06%) |
Aug 28, 2017 | 28.52 | 28.58 | 28.23 | 28.44 | 530,757 | +0.25(+0.87%) |
Aug 25, 2017 | 28.22 | 28.37 | 27.96 | 28.19 | 300,747 | +0.06(+0.22%) |
Aug 24, 2017 | 28.14 | 28.22 | 27.80 | 28.13 | 570,506 | +0.07(+0.25%) |
Aug 23, 2017 | 28.11 | 28.28 | 28.00 | 28.06 | 396,312 | -0.15(-0.53%) |
Aug 22, 2017 | 27.96 | 28.48 | 27.96 | 28.21 | 450,321 | +0.33(+1.17%) |
Aug 21, 2017 | 27.74 | 28.00 | 27.50 | 27.88 | 315,809 | +0.12(+0.44%) |
Aug 18, 2017 | 28.00 | 28.10 | 27.65 | 27.76 | 550,592 | -0.48(-1.71%) |
Aug 17, 2017 | 28.88 | 29.12 | 28.22 | 28.24 | 445,627 | -0.72(-2.49%) |
Aug 16, 2017 | 28.50 | 28.98 | 28.50 | 28.96 | 475,117 | +0.54(+1.89%) |
Aug 15, 2017 | 28.55 | 28.55 | 28.09 | 28.43 | 343,133 | -0.10(-0.34%) |
Aug 14, 2017 | 28.22 | 28.55 | 28.20 | 28.52 | 381,303 | +0.43(+1.53%) |
Aug 11, 2017 | 28.04 | 28.18 | 27.76 | 28.09 | 623,902 | +0.00(+0.00%) |
Aug 10, 2017 | 28.01 | 28.33 | 27.67 | 28.09 | 651,763 | +0.00(+0.00%) |
Aug 09, 2017 | 28.66 | 28.66 | 27.91 | 28.09 | 1,141,631 | -0.68(-2.35%) |
Aug 08, 2017 | 28.88 | 29.06 | 28.55 | 28.77 | 1,533,356 | -0.12(-0.43%) |
Aug 07, 2017 | 29.13 | 29.26 | 28.85 | 28.89 | 514,634 | -0.17(-0.57%) |
Aug 04, 2017 | 28.81 | 29.10 | 28.70 | 29.06 | 740,888 | +0.30(+1.04%) |
Aug 03, 2017 | 28.95 | 29.07 | 28.53 | 28.76 | 406,145 | -0.19(-0.67%) |
Aug 02, 2017 | 29.44 | 29.48 | 28.65 | 28.95 | 1,507,865 | -0.91(-3.06%) |
Aug 01, 2017 | 29.75 | 29.93 | 29.53 | 29.87 | 872,685 | +0.27(+0.92%) |
Jul 31, 2017 | 29.37 | 29.74 | 28.80 | 29.60 | 725,126 | +0.42(+1.45%) |
Jul 28, 2017 | 27.62 | 29.20 | 27.62 | 29.17 | 733,629 | +0.69(+2.41%) |
Jul 27, 2017 | 28.10 | 28.53 | 27.80 | 28.49 | 1,202,783 | +0.42(+1.50%) |
Jul 26, 2017 | 28.49 | 28.65 | 28.00 | 28.07 | 567,031 | -0.37(-1.30%) |
Jul 25, 2017 | 28.50 | 28.54 | 28.25 | 28.44 | 730,175 | +0.11(+0.40%) |
Jul 24, 2017 | 28.38 | 28.44 | 28.11 | 28.32 | 765,369 | -0.02(-0.06%) |
Jul 21, 2017 | 28.41 | 28.76 | 28.22 | 28.34 | 577,122 | -0.01(-0.03%) |
Jul 20, 2017 | 29.04 | 28.32 | 28.35 | 672,030 | -0.69(-2.39%) | |
Jul 19, 2017 | 29.31 | 29.47 | 28.90 | 29.04 | 980,507 | -0.27(-0.93%) |
Jul 18, 2017 | 29.46 | 29.61 | 29.17 | 29.31 | 606,971 | -0.21(-0.71%) |
Jul 17, 2017 | 29.15 | 30.22 | 29.04 | 29.53 | 907,593 | +0.37(+1.27%) |
Jul 14, 2017 | 29.14 | 29.34 | 29.10 | 29.16 | 471,100 | +0.04(+0.15%) |
Jul 13, 2017 | 28.97 | 29.23 | 28.94 | 29.11 | 446,874 | +0.14(+0.49%) |
Jul 12, 2017 | 28.83 | 29.22 | 28.77 | 28.97 | 466,549 | +0.28(+0.98%) |
Jul 11, 2017 | 28.15 | 28.69 | 28.05 | 28.69 | 594,036 | +0.59(+2.10%) |
Jul 10, 2017 | 28.63 | 28.92 | 28.08 | 28.10 | 491,289 | -0.61(-2.11%) |
Jul 07, 2017 | 28.81 | 29.06 | 28.59 | 28.71 | 332,113 | +0.01(+0.03%) |
Jul 06, 2017 | 29.19 | 29.27 | 28.66 | 28.70 | 595,327 | -0.56(-1.92%) |
Jul 05, 2017 | 29.42 | 29.68 | 29.03 | 29.26 | 810,153 | -0.25(-0.86%) |