Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.99 | 34.24 | 33.82 | 34.18 | 1,157,417 | +0.23(+0.67%) |
Sep 28, 2017 | 33.80 | 33.98 | 33.27 | 33.95 | 1,034,182 | +0.06(+0.17%) |
Sep 27, 2017 | 34.07 | 33.89 | 1,401,722 | +0.66(+1.97%) | ||
Sep 26, 2017 | 33.23 | 33.67 | 33.22 | 33.24 | 1,268,529 | -0.08(-0.23%) |
Sep 25, 2017 | 33.17 | 33.48 | 33.09 | 33.32 | 1,368,409 | +0.16(+0.49%) |
Sep 22, 2017 | 32.87 | 33.21 | 32.75 | 33.15 | 1,210,070 | +0.30(+0.93%) |
Sep 21, 2017 | 33.31 | 33.32 | 32.72 | 32.85 | 1,435,014 | -0.50(-1.51%) |
Sep 20, 2017 | 33.01 | 33.44 | 32.95 | 33.35 | 1,533,443 | +0.37(+1.12%) |
Sep 19, 2017 | 33.56 | 33.60 | 32.97 | 32.98 | 1,130,746 | -0.47(-1.42%) |
Sep 18, 2017 | 33.69 | 33.70 | 33.40 | 33.46 | 1,385,172 | -0.11(-0.34%) |
Sep 15, 2017 | 33.79 | 33.83 | 33.44 | 33.57 | 1,648,544 | -0.25(-0.73%) |
Sep 14, 2017 | 33.66 | 33.84 | 33.52 | 33.82 | 1,472,314 | +0.07(+0.20%) |
Sep 13, 2017 | 33.77 | 33.88 | 33.63 | 33.75 | 842,923 | -0.08(-0.22%) |
Sep 12, 2017 | 33.67 | 34.06 | 33.60 | 33.83 | 1,383,267 | +0.23(+0.68%) |
Sep 11, 2017 | 33.19 | 33.65 | 33.16 | 33.60 | 1,437,518 | +0.54(+1.64%) |
Sep 08, 2017 | 33.01 | 33.11 | 32.82 | 33.06 | 786,430 | +0.06(+0.17%) |
Sep 07, 2017 | 33.26 | 33.26 | 32.90 | 33.00 | 865,778 | -0.08(-0.23%) |
Sep 06, 2017 | 33.19 | 33.26 | 33.04 | 33.08 | 1,184,077 | -0.06(-0.17%) |
Sep 05, 2017 | 33.15 | 32.88 | 33.13 | 1,156,326 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.98 | 33.22 | 32.91 | 32.97 | 967,908 | +0.07(+0.20%) |
Aug 31, 2017 | 32.61 | 32.95 | 32.61 | 32.91 | 1,545,967 | +0.34(+1.05%) |
Aug 30, 2017 | 32.21 | 32.57 | 32.16 | 32.57 | 776,792 | +0.35(+1.09%) |
Aug 29, 2017 | 32.36 | 32.55 | 32.19 | 32.21 | 891,536 | -0.30(-0.93%) |
Aug 28, 2017 | 32.62 | 32.72 | 32.32 | 32.52 | 1,357,217 | -0.06(-0.17%) |
Aug 25, 2017 | 32.30 | 32.61 | 32.30 | 32.57 | 1,019,611 | +0.33(+1.03%) |
Aug 24, 2017 | 32.54 | 32.66 | 32.19 | 32.24 | 1,308,276 | -0.18(-0.56%) |
Aug 23, 2017 | 32.43 | 32.53 | 32.22 | 32.42 | 1,845,005 | -0.15(-0.47%) |
Aug 22, 2017 | 32.37 | 32.66 | 32.28 | 32.57 | 1,675,643 | +0.23(+0.70%) |
Aug 21, 2017 | 32.29 | 32.45 | 32.13 | 32.35 | 1,466,716 | +0.01(+0.03%) |
Aug 18, 2017 | 32.35 | 32.79 | 32.12 | 32.34 | 1,436,768 | -0.04(-0.12%) |
Aug 17, 2017 | 32.64 | 32.89 | 32.37 | 32.38 | 2,136,340 | -0.40(-1.22%) |
Aug 16, 2017 | 32.14 | 32.88 | 32.14 | 32.77 | 1,242,865 | +0.77(+2.40%) |
Aug 15, 2017 | 31.98 | 32.13 | 31.76 | 32.00 | 1,514,359 | -0.08(-0.24%) |
Aug 14, 2017 | 32.30 | 32.36 | 32.01 | 32.08 | 1,429,435 | -0.04(-0.12%) |
Aug 11, 2017 | 32.18 | 32.33 | 32.05 | 32.12 | 1,263,832 | +0.07(+0.21%) |
Aug 10, 2017 | 32.62 | 32.74 | 32.03 | 32.05 | 1,089,773 | -0.68(-2.09%) |
Aug 09, 2017 | 32.47 | 32.78 | 32.35 | 32.74 | 1,458,213 | +0.13(+0.41%) |
Aug 08, 2017 | 32.76 | 32.85 | 32.49 | 32.60 | 1,941,937 | -0.16(-0.49%) |
Aug 07, 2017 | 32.81 | 32.39 | 32.76 | 1,077,009 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.51 | 32.52 | 32.28 | 32.44 | 718,868 | +0.05(+0.15%) |
Aug 03, 2017 | 32.38 | 32.76 | 32.28 | 32.39 | 759,919 | -0.04(-0.12%) |
Aug 02, 2017 | 32.37 | 32.55 | 32.22 | 32.43 | 1,355,317 | -0.10(-0.32%) |
Aug 01, 2017 | 32.99 | 33.00 | 32.46 | 32.54 | 1,541,117 | -0.28(-0.87%) |
Jul 31, 2017 | 32.83 | 32.92 | 32.63 | 32.82 | 1,521,906 | +0.03(+0.09%) |
Jul 28, 2017 | 32.16 | 32.86 | 31.99 | 32.79 | 2,602,460 | +0.59(+1.83%) |
Jul 27, 2017 | 31.34 | 32.22 | 30.87 | 32.20 | 2,954,277 | +1.02(+3.26%) |
Jul 26, 2017 | 31.25 | 31.33 | 31.00 | 31.19 | 1,986,770 | -0.06(-0.18%) |
Jul 25, 2017 | 31.12 | 31.34 | 30.50 | 31.25 | 2,070,562 | -0.10(-0.33%) |
Jul 24, 2017 | 31.81 | 31.81 | 31.34 | 31.35 | 1,640,391 | -0.47(-1.46%) |
Jul 21, 2017 | 31.62 | 31.90 | 31.61 | 31.81 | 2,252,344 | +0.08(+0.24%) |
Jul 20, 2017 | 31.97 | 31.44 | 31.74 | 2,053,720 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.33 | 31.77 | 31.25 | 31.71 | 1,300,253 | +0.32(+1.03%) |
Jul 18, 2017 | 31.48 | 31.49 | 31.14 | 31.39 | 1,515,215 | -0.14(-0.45%) |
Jul 17, 2017 | 30.91 | 31.61 | 30.90 | 31.53 | 1,536,709 | +0.63(+2.03%) |
Jul 14, 2017 | 30.75 | 31.07 | 30.67 | 30.90 | 1,821,828 | +0.20(+0.65%) |
Jul 13, 2017 | 30.55 | 30.71 | 30.46 | 30.70 | 1,846,939 | +0.23(+0.75%) |
Jul 12, 2017 | 30.50 | 30.76 | 30.36 | 30.48 | 1,514,878 | +0.14(+0.47%) |
Jul 11, 2017 | 30.17 | 30.46 | 30.08 | 30.33 | 1,344,280 | +0.20(+0.66%) |
Jul 10, 2017 | 29.89 | 30.19 | 29.82 | 30.13 | 1,577,423 | +0.23(+0.76%) |
Jul 07, 2017 | 29.81 | 30.66 | 29.60 | 29.91 | 2,564,776 | +0.09(+0.32%) |
Jul 06, 2017 | 30.75 | 30.86 | 29.75 | 29.81 | 2,322,069 | -1.01(-3.27%) |
Jul 05, 2017 | 31.62 | 31.79 | 30.78 | 30.82 | 2,505,408 | -0.82(-2.58%) |