Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.40 | 33.91 | 33.40 | 33.53 | 965,336 | +0.21(+0.62%) |
Sep 28, 2017 | 32.90 | 33.48 | 32.90 | 33.32 | 1,462,087 | -0.08(-0.24%) |
Sep 27, 2017 | 33.54 | 33.70 | 33.31 | 33.40 | 877,550 | +0.09(+0.27%) |
Sep 26, 2017 | 33.13 | 33.46 | 33.13 | 33.31 | 831,105 | +0.26(+0.79%) |
Sep 25, 2017 | 33.04 | 33.09 | 32.83 | 33.05 | 621,133 | +0.00(+0.00%) |
Sep 22, 2017 | 32.98 | 33.13 | 32.92 | 33.05 | 535,847 | +0.01(+0.03%) |
Sep 21, 2017 | 32.96 | 33.16 | 32.75 | 33.05 | 920,543 | +0.07(+0.22%) |
Sep 20, 2017 | 32.60 | 33.03 | 32.42 | 32.97 | 1,001,598 | +0.39(+1.18%) |
Sep 19, 2017 | 32.28 | 32.69 | 32.13 | 32.59 | 932,531 | +0.37(+1.14%) |
Sep 18, 2017 | 31.61 | 32.26 | 31.60 | 32.22 | 778,597 | +0.61(+1.93%) |
Sep 15, 2017 | 30.84 | 31.68 | 30.79 | 31.61 | 2,023,987 | +0.72(+2.32%) |
Sep 14, 2017 | 30.94 | 31.00 | 30.76 | 30.89 | 1,238,294 | -0.13(-0.43%) |
Sep 13, 2017 | 31.27 | 31.40 | 31.01 | 31.03 | 992,046 | -0.38(-1.20%) |
Sep 12, 2017 | 31.39 | 31.55 | 31.31 | 31.40 | 1,729,941 | +0.13(+0.43%) |
Sep 11, 2017 | 31.32 | 31.37 | 30.94 | 31.27 | 1,485,573 | +0.17(+0.55%) |
Sep 08, 2017 | 31.08 | 31.21 | 30.86 | 31.10 | 1,102,981 | -0.07(-0.23%) |
Sep 07, 2017 | 31.06 | 31.26 | 30.99 | 31.17 | 1,047,064 | +0.02(+0.06%) |
Sep 06, 2017 | 30.96 | 31.26 | 30.86 | 31.15 | 867,411 | +0.26(+0.84%) |
Sep 05, 2017 | 30.97 | 31.33 | 30.67 | 30.89 | 975,497 | -0.19(-0.61%) |
Sep 01, 2017 | 30.65 | 31.17 | 30.62 | 31.08 | 868,834 | +0.49(+1.61%) |
Aug 31, 2017 | 30.53 | 31.01 | 30.51 | 30.59 | 1,466,416 | +0.20(+0.65%) |
Aug 30, 2017 | 30.42 | 30.52 | 30.28 | 30.39 | 1,029,561 | -0.03(-0.09%) |
Aug 29, 2017 | 30.01 | 30.42 | 29.99 | 30.42 | 902,058 | +0.34(+1.13%) |
Aug 28, 2017 | 30.61 | 30.65 | 30.04 | 30.08 | 730,038 | -0.39(-1.27%) |
Aug 25, 2017 | 30.68 | 30.73 | 30.32 | 30.46 | 1,020,857 | -0.03(-0.09%) |
Aug 24, 2017 | 30.93 | 30.93 | 30.45 | 30.49 | 920,257 | -0.34(-1.11%) |
Aug 23, 2017 | 30.72 | 30.96 | 30.70 | 30.83 | 1,139,647 | -0.04(-0.15%) |
Aug 22, 2017 | 30.55 | 30.98 | 30.39 | 30.87 | 1,514,199 | +0.46(+1.50%) |
Aug 21, 2017 | 30.11 | 30.49 | 30.01 | 30.42 | 875,714 | +0.22(+0.71%) |
Aug 18, 2017 | 29.95 | 30.42 | 29.93 | 30.20 | 960,913 | +0.15(+0.51%) |
Aug 17, 2017 | 30.49 | 30.49 | 30.03 | 30.05 | 897,726 | -0.39(-1.30%) |
Aug 16, 2017 | 30.26 | 30.68 | 30.26 | 30.44 | 1,724,437 | +0.22(+0.74%) |
Aug 15, 2017 | 30.46 | 30.73 | 30.19 | 30.22 | 1,647,212 | +0.01(+0.03%) |
Aug 14, 2017 | 30.01 | 30.37 | 29.99 | 30.21 | 1,164,445 | +0.39(+1.29%) |
Aug 11, 2017 | 29.14 | 30.02 | 29.05 | 29.83 | 2,028,299 | +0.53(+1.81%) |
Aug 10, 2017 | 28.96 | 29.44 | 28.87 | 29.30 | 1,039,762 | +0.48(+1.68%) |
Aug 09, 2017 | 29.28 | 29.39 | 28.15 | 28.81 | 1,598,949 | -0.76(-2.56%) |
Aug 08, 2017 | 29.85 | 30.59 | 29.53 | 29.57 | 1,486,131 | -0.21(-0.72%) |
Aug 07, 2017 | 30.56 | 30.73 | 28.59 | 29.78 | 2,394,119 | -1.09(-3.53%) |
Aug 04, 2017 | 30.86 | 31.18 | 30.64 | 30.87 | 1,338,722 | +0.13(+0.44%) |
Aug 03, 2017 | 30.28 | 30.85 | 30.27 | 30.74 | 1,026,770 | +0.39(+1.29%) |
Aug 02, 2017 | 30.79 | 30.79 | 30.31 | 30.35 | 948,960 | -0.33(-1.08%) |
Aug 01, 2017 | 30.81 | 30.81 | 30.47 | 30.68 | 963,315 | +0.08(+0.26%) |
Jul 31, 2017 | 30.61 | 30.72 | 30.32 | 30.60 | 969,041 | +0.04(+0.12%) |
Jul 28, 2017 | 30.27 | 30.58 | 30.20 | 30.56 | 637,365 | +0.28(+0.91%) |
Jul 27, 2017 | 30.56 | 30.60 | 30.11 | 30.28 | 520,998 | -0.19(-0.61%) |
Jul 26, 2017 | 30.49 | 30.53 | 30.18 | 30.47 | 530,179 | +0.02(+0.06%) |
Jul 25, 2017 | 30.32 | 30.73 | 30.21 | 30.45 | 790,874 | +0.27(+0.89%) |
Jul 24, 2017 | 30.04 | 30.20 | 29.97 | 30.19 | 481,262 | +0.16(+0.53%) |
Jul 21, 2017 | 29.86 | 30.07 | 29.77 | 30.03 | 628,770 | +0.11(+0.36%) |
Jul 20, 2017 | 29.89 | 30.16 | 29.75 | 29.92 | 668,801 | +0.03(+0.09%) |
Jul 19, 2017 | 29.54 | 30.11 | 29.49 | 29.89 | 1,771,163 | +0.45(+1.55%) |
Jul 18, 2017 | 29.44 | 29.51 | 29.29 | 29.44 | 2,204,160 | +0.00(+0.00%) |
Jul 17, 2017 | 29.44 | 29.72 | 28.87 | 29.44 | 1,709,323 | -0.74(-2.45%) |
Jul 14, 2017 | 30.26 | 30.40 | 30.16 | 30.18 | 589,755 | -0.02(-0.06%) |
Jul 13, 2017 | 30.28 | 30.42 | 30.07 | 30.20 | 662,779 | -0.01(-0.03%) |
Jul 12, 2017 | 30.11 | 30.30 | 29.94 | 30.20 | 1,290,440 | +0.39(+1.32%) |
Jul 11, 2017 | 29.72 | 29.90 | 29.60 | 29.81 | 946,139 | +0.14(+0.48%) |
Jul 10, 2017 | 30.13 | 30.15 | 29.65 | 29.67 | 1,066,897 | -0.44(-1.45%) |
Jul 07, 2017 | 29.54 | 30.13 | 29.37 | 30.11 | 1,356,704 | +0.70(+2.37%) |
Jul 06, 2017 | 29.40 | 29.95 | 29.29 | 29.41 | 2,653,696 | -0.12(-0.42%) |
Jul 05, 2017 | 29.18 | 29.60 | 29.16 | 29.53 | 1,361,981 | +0.50(+1.72%) |