Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.89 | 31.27 | 30.69 | 31.12 | 5,669,203 | +0.24(+0.77%) |
Sep 28, 2017 | 30.90 | 31.26 | 30.76 | 30.89 | 5,259,657 | -0.11(-0.37%) |
Sep 27, 2017 | 31.23 | 31.00 | 5,944,178 | +0.29(+0.93%) | ||
Sep 26, 2017 | 30.65 | 30.87 | 30.49 | 30.71 | 3,623,227 | +0.21(+0.69%) |
Sep 25, 2017 | 30.77 | 30.87 | 30.38 | 30.50 | 5,335,917 | -0.42(-1.36%) |
Sep 22, 2017 | 31.49 | 31.52 | 30.90 | 30.92 | 4,122,348 | -0.65(-2.06%) |
Sep 21, 2017 | 31.60 | 31.94 | 31.51 | 31.57 | 6,002,832 | -0.02(-0.06%) |
Sep 20, 2017 | 31.10 | 31.64 | 30.77 | 31.59 | 10,531,035 | +0.50(+1.60%) |
Sep 19, 2017 | 30.38 | 31.20 | 30.33 | 31.10 | 8,771,063 | +0.84(+2.78%) |
Sep 18, 2017 | 30.61 | 31.07 | 30.20 | 30.26 | 9,071,618 | -0.23(-0.75%) |
Sep 15, 2017 | 30.56 | 30.66 | 30.28 | 30.48 | 14,045,185 | -0.13(-0.44%) |
Sep 14, 2017 | 31.28 | 31.29 | 30.29 | 30.62 | 10,297,693 | -0.51(-1.63%) |
Sep 13, 2017 | 31.24 | 31.41 | 30.94 | 31.12 | 6,641,691 | -0.15(-0.49%) |
Sep 12, 2017 | 31.60 | 31.80 | 30.73 | 31.28 | 11,023,060 | -0.32(-1.00%) |
Sep 11, 2017 | 31.50 | 31.84 | 30.61 | 31.59 | 12,783,957 | -0.16(-0.51%) |
Sep 08, 2017 | 32.38 | 32.39 | 31.48 | 31.75 | 8,538,076 | -0.60(-1.86%) |
Sep 07, 2017 | 32.15 | 32.98 | 32.26 | 32.36 | 12,303,907 | +0.21(+0.65%) |
Sep 06, 2017 | 31.82 | 32.35 | 31.69 | 32.15 | 9,827,547 | +0.60(+1.90%) |
Sep 05, 2017 | 31.56 | 31.78 | 31.26 | 31.55 | 10,314,825 | -0.07(-0.21%) |
Sep 01, 2017 | 31.57 | 31.85 | 31.40 | 31.61 | 5,548,221 | +0.24(+0.76%) |
Aug 31, 2017 | 30.70 | 31.41 | 30.57 | 31.38 | 11,093,902 | +0.80(+2.62%) |
Aug 30, 2017 | 30.51 | 30.60 | 30.01 | 30.58 | 5,614,724 | +0.08(+0.25%) |
Aug 29, 2017 | 30.01 | 30.60 | 29.95 | 30.50 | 4,057,749 | +0.33(+1.10%) |
Aug 28, 2017 | 30.29 | 30.41 | 29.75 | 30.17 | 6,011,348 | -0.13(-0.44%) |
Aug 25, 2017 | 30.39 | 29.91 | 30.30 | 4,980,716 | +0.27(+0.89%) | |
Aug 24, 2017 | 29.88 | 30.19 | 29.71 | 30.03 | 3,625,770 | +0.22(+0.73%) |
Aug 23, 2017 | 29.76 | 30.04 | 29.56 | 29.81 | 6,487,975 | -0.27(-0.89%) |
Aug 22, 2017 | 29.89 | 30.42 | 29.75 | 30.08 | 6,039,086 | +0.47(+1.58%) |
Aug 21, 2017 | 29.32 | 29.68 | 28.97 | 29.61 | 6,808,070 | +0.38(+1.30%) |
Aug 18, 2017 | 29.00 | 29.47 | 28.60 | 29.23 | 6,697,746 | +0.19(+0.66%) |
Aug 17, 2017 | 29.68 | 29.97 | 29.03 | 29.04 | 6,897,906 | -0.75(-2.52%) |
Aug 16, 2017 | 30.20 | 30.20 | 29.44 | 29.80 | 6,131,833 | -0.28(-0.92%) |
Aug 15, 2017 | 29.62 | 30.14 | 29.24 | 30.07 | 8,160,022 | +0.57(+1.94%) |
Aug 14, 2017 | 29.45 | 29.70 | 29.32 | 29.50 | 6,235,631 | +0.38(+1.31%) |
Aug 11, 2017 | 29.03 | 29.36 | 28.92 | 29.12 | 5,672,271 | +0.08(+0.26%) |
Aug 10, 2017 | 29.72 | 29.89 | 29.03 | 29.04 | 7,258,512 | -0.93(-3.11%) |
Aug 09, 2017 | 29.85 | 30.15 | 29.72 | 29.98 | 7,209,007 | -0.06(-0.19%) |
Aug 08, 2017 | 30.33 | 30.48 | 29.91 | 30.03 | 6,896,687 | -0.30(-0.97%) |
Aug 07, 2017 | 30.40 | 30.60 | 30.19 | 30.33 | 6,035,562 | +0.07(+0.22%) |
Aug 04, 2017 | 30.07 | 30.58 | 30.07 | 30.26 | 7,059,904 | +0.22(+0.73%) |
Aug 03, 2017 | 30.45 | 30.62 | 29.99 | 30.04 | 10,769,931 | -0.40(-1.31%) |
Aug 02, 2017 | 30.86 | 30.92 | 30.16 | 30.44 | 9,907,547 | -0.41(-1.33%) |
Aug 01, 2017 | 31.27 | 31.52 | 30.84 | 30.85 | 12,743,520 | -0.50(-1.58%) |
Jul 31, 2017 | 31.52 | 31.91 | 31.35 | 31.35 | 8,709,878 | -0.20(-0.63%) |
Jul 28, 2017 | 31.72 | 32.25 | 31.45 | 31.55 | 9,079,766 | -0.24(-0.75%) |
Jul 27, 2017 | 32.18 | 32.50 | 30.76 | 31.79 | 26,991,376 | -0.46(-1.42%) |
Jul 26, 2017 | 32.47 | 32.62 | 32.00 | 32.24 | 22,058,882 | -0.38(-1.17%) |
Jul 25, 2017 | 32.44 | 32.87 | 31.07 | 32.62 | 94,644,872 | +0.27(+0.82%) |
Jul 24, 2017 | 32.47 | 32.80 | 32.35 | 32.36 | 16,072,479 | -0.04(-0.12%) |
Jul 21, 2017 | 32.15 | 32.57 | 32.15 | 32.39 | 19,575,796 | +0.29(+0.89%) |
Jul 20, 2017 | 31.89 | 32.36 | 31.55 | 32.11 | 28,953,892 | +0.89(+2.87%) |
Jul 19, 2017 | 30.99 | 31.22 | 30.76 | 31.21 | 8,590,008 | +0.23(+0.74%) |
Jul 18, 2017 | 30.33 | 31.17 | 30.27 | 30.99 | 6,373,061 | +0.67(+2.20%) |
Jul 17, 2017 | 30.35 | 30.48 | 30.15 | 30.32 | 4,520,159 | -0.06(-0.19%) |
Jul 14, 2017 | 29.81 | 30.42 | 29.60 | 30.38 | 7,796,461 | -0.02(-0.06%) |
Jul 13, 2017 | 30.32 | 30.40 | 29.96 | 30.40 | 5,140,839 | +0.18(+0.60%) |
Jul 12, 2017 | 30.14 | 30.28 | 29.96 | 30.21 | 4,018,579 | +0.30(+0.99%) |
Jul 11, 2017 | 29.83 | 30.10 | 29.74 | 29.92 | 6,505,019 | +0.24(+0.80%) |
Jul 10, 2017 | 29.35 | 29.89 | 29.22 | 29.68 | 5,455,304 | +0.32(+1.10%) |
Jul 07, 2017 | 28.86 | 29.44 | 28.75 | 29.36 | 6,095,464 | +0.51(+1.78%) |
Jul 06, 2017 | 29.37 | 29.42 | 28.81 | 28.84 | 5,418,783 | -0.65(-2.20%) |
Jul 05, 2017 | 29.19 | 29.50 | 28.85 | 29.49 | 7,938,249 | +0.40(+1.37%) |