Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.36 | 34.01 | 33.28 | 33.62 | 2,005,857 | +0.28(+0.83%) |
Sep 28, 2017 | 33.18 | 33.39 | 32.92 | 33.34 | 1,365,916 | +0.04(+0.11%) |
Sep 27, 2017 | 33.61 | 33.31 | 2,744,438 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.54 | 32.92 | 32.28 | 32.55 | 1,551,445 | +0.17(+0.53%) |
Sep 25, 2017 | 31.94 | 32.52 | 31.94 | 32.38 | 2,080,617 | +0.43(+1.35%) |
Sep 22, 2017 | 31.29 | 32.01 | 31.02 | 31.95 | 1,592,318 | +0.71(+2.26%) |
Sep 21, 2017 | 31.71 | 31.75 | 31.20 | 31.25 | 1,507,013 | -0.43(-1.36%) |
Sep 20, 2017 | 31.96 | 32.24 | 31.46 | 31.68 | 2,015,236 | -0.20(-0.62%) |
Sep 19, 2017 | 31.49 | 32.00 | 31.42 | 31.87 | 2,240,055 | +0.45(+1.43%) |
Sep 18, 2017 | 31.18 | 31.67 | 31.05 | 31.42 | 2,490,370 | +0.46(+1.48%) |
Sep 15, 2017 | 30.89 | 31.16 | 30.74 | 30.97 | 2,225,992 | +0.06(+0.20%) |
Sep 14, 2017 | 30.86 | 31.13 | 30.69 | 30.90 | 1,572,661 | -0.04(-0.14%) |
Sep 13, 2017 | 31.02 | 31.10 | 30.79 | 30.95 | 1,060,683 | -0.06(-0.20%) |
Sep 12, 2017 | 30.36 | 31.04 | 30.30 | 31.01 | 1,998,753 | +0.80(+2.64%) |
Sep 11, 2017 | 30.15 | 30.78 | 30.00 | 30.22 | 3,439,381 | +0.21(+0.72%) |
Sep 08, 2017 | 29.60 | 30.21 | 29.50 | 30.00 | 2,398,587 | +0.26(+0.87%) |
Sep 07, 2017 | 30.14 | 30.28 | 29.55 | 29.74 | 2,996,163 | -0.45(-1.48%) |
Sep 06, 2017 | 30.46 | 30.50 | 30.08 | 30.19 | 3,826,722 | -0.15(-0.50%) |
Sep 05, 2017 | 30.65 | 30.98 | 30.20 | 30.34 | 3,933,139 | -1.05(-3.34%) |
Sep 01, 2017 | 31.26 | 31.51 | 31.22 | 31.39 | 1,182,504 | +0.28(+0.89%) |
Aug 31, 2017 | 31.02 | 31.13 | 30.73 | 31.11 | 2,423,964 | +0.20(+0.64%) |
Aug 30, 2017 | 31.57 | 31.59 | 29.89 | 30.91 | 4,037,316 | -1.01(-3.17%) |
Aug 29, 2017 | 31.43 | 32.11 | 31.42 | 31.93 | 1,265,916 | +0.22(+0.68%) |
Aug 28, 2017 | 31.52 | 31.78 | 31.39 | 31.71 | 2,002,909 | +0.40(+1.29%) |
Aug 25, 2017 | 31.70 | 31.83 | 31.23 | 31.31 | 1,725,763 | -0.27(-0.85%) |
Aug 24, 2017 | 32.09 | 32.09 | 31.57 | 31.58 | 1,186,783 | -0.42(-1.32%) |
Aug 23, 2017 | 31.82 | 32.26 | 31.75 | 32.00 | 921,217 | -0.01(-0.03%) |
Aug 22, 2017 | 31.89 | 32.09 | 31.65 | 32.01 | 1,433,640 | +0.16(+0.51%) |
Aug 21, 2017 | 31.35 | 31.89 | 31.35 | 31.85 | 2,170,106 | +0.47(+1.48%) |
Aug 18, 2017 | 30.96 | 31.61 | 30.90 | 31.38 | 3,174,219 | +0.32(+1.04%) |
Aug 17, 2017 | 31.51 | 31.56 | 30.99 | 31.06 | 3,936,588 | -0.71(-2.23%) |
Aug 16, 2017 | 33.25 | 33.31 | 31.75 | 31.76 | 2,795,835 | -1.40(-4.22%) |
Aug 15, 2017 | 33.46 | 33.48 | 33.12 | 33.17 | 1,219,439 | -0.02(-0.05%) |
Aug 14, 2017 | 33.03 | 33.25 | 32.81 | 33.18 | 1,875,128 | +0.56(+1.72%) |
Aug 11, 2017 | 32.90 | 33.18 | 32.55 | 32.62 | 1,668,550 | -0.42(-1.27%) |
Aug 10, 2017 | 33.66 | 33.85 | 33.02 | 33.04 | 1,166,025 | -0.87(-2.55%) |
Aug 09, 2017 | 34.07 | 34.21 | 33.78 | 33.91 | 974,227 | -0.26(-0.76%) |
Aug 08, 2017 | 33.64 | 34.44 | 33.57 | 34.16 | 1,571,239 | +0.54(+1.59%) |
Aug 07, 2017 | 33.90 | 34.14 | 33.55 | 33.63 | 1,979,161 | -0.30(-0.89%) |
Aug 04, 2017 | 33.82 | 34.29 | 33.72 | 33.93 | 956,093 | +0.22(+0.66%) |
Aug 03, 2017 | 33.87 | 33.94 | 33.51 | 33.71 | 1,408,086 | -0.12(-0.37%) |
Aug 02, 2017 | 33.64 | 34.01 | 33.49 | 33.83 | 3,517,679 | +0.12(+0.37%) |
Aug 01, 2017 | 34.99 | 35.90 | 31.99 | 33.71 | 7,003,420 | -0.01(-0.03%) |
Jul 31, 2017 | 33.80 | 34.29 | 33.57 | 33.72 | 2,713,660 | +0.14(+0.43%) |
Jul 28, 2017 | 33.20 | 33.83 | 33.20 | 33.58 | 2,294,454 | +0.31(+0.94%) |
Jul 27, 2017 | 33.03 | 33.32 | 32.82 | 33.26 | 1,101,056 | +0.22(+0.67%) |
Jul 26, 2017 | 33.15 | 33.24 | 32.93 | 33.04 | 953,229 | -0.05(-0.16%) |
Jul 25, 2017 | 33.37 | 33.44 | 32.98 | 33.09 | 1,793,266 | -0.05(-0.16%) |
Jul 24, 2017 | 33.04 | 33.25 | 32.96 | 33.15 | 1,236,853 | +0.11(+0.32%) |
Jul 21, 2017 | 33.00 | 33.31 | 32.84 | 33.04 | 1,965,223 | +0.04(+0.11%) |
Jul 20, 2017 | 33.58 | 33.63 | 32.98 | 33.00 | 1,655,555 | -0.52(-1.54%) |
Jul 19, 2017 | 33.66 | 33.76 | 33.45 | 33.52 | 2,431,740 | -0.04(-0.11%) |
Jul 18, 2017 | 34.09 | 34.09 | 33.55 | 33.56 | 2,201,330 | -0.61(-1.78%) |
Jul 17, 2017 | 34.40 | 34.53 | 34.14 | 34.16 | 2,542,000 | -0.26(-0.75%) |
Jul 14, 2017 | 34.34 | 34.34 | 34.23 | 34.42 | 902,700 | +0.15(+0.44%) |
Jul 13, 2017 | 34.44 | 34.58 | 34.26 | 34.27 | 871,529 | -0.14(-0.41%) |
Jul 12, 2017 | 34.70 | 34.92 | 34.41 | 34.41 | 1,055,066 | -0.06(-0.18%) |
Jul 11, 2017 | 34.72 | 34.79 | 34.40 | 34.48 | 1,516,326 | -0.19(-0.54%) |
Jul 10, 2017 | 33.91 | 34.92 | 33.84 | 34.66 | 2,367,963 | +0.74(+2.18%) |
Jul 07, 2017 | 33.58 | 34.12 | 33.14 | 33.92 | 2,289,189 | +0.49(+1.47%) |
Jul 06, 2017 | 33.50 | 33.76 | 33.36 | 33.43 | 2,138,845 | -0.15(-0.45%) |
Jul 05, 2017 | 33.68 | 33.95 | 33.29 | 33.58 | 1,580,313 | -0.15(-0.45%) |