Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.45 | 32.27 | 31.22 | 31.37 | 8,833,585 | +0.51(+1.65%) |
Sep 28, 2017 | 32.01 | 32.03 | 30.74 | 30.86 | 5,673,567 | -1.07(-3.35%) |
Sep 27, 2017 | 32.03 | 31.93 | 3,952,019 | +0.80(+2.57%) | ||
Sep 26, 2017 | 31.37 | 31.87 | 31.09 | 31.13 | 4,583,918 | -0.35(-1.11%) |
Sep 25, 2017 | 31.19 | 31.94 | 31.13 | 31.48 | 4,415,586 | +0.18(+0.58%) |
Sep 22, 2017 | 31.27 | 31.45 | 30.69 | 31.30 | 5,203,980 | +0.06(+0.19%) |
Sep 21, 2017 | 31.27 | 31.52 | 30.94 | 31.24 | 4,836,476 | -0.15(-0.48%) |
Sep 20, 2017 | 31.12 | 31.69 | 30.95 | 31.39 | 6,279,901 | +0.41(+1.32%) |
Sep 19, 2017 | 31.52 | 31.69 | 30.72 | 30.98 | 7,119,191 | -0.52(-1.65%) |
Sep 18, 2017 | 32.02 | 32.36 | 31.35 | 31.50 | 7,750,953 | -0.53(-1.65%) |
Sep 15, 2017 | 32.86 | 32.86 | 31.80 | 32.03 | 20,184,738 | -0.84(-2.56%) |
Sep 14, 2017 | 33.48 | 33.58 | 32.80 | 32.87 | 4,941,339 | -0.69(-2.06%) |
Sep 13, 2017 | 33.31 | 33.64 | 33.28 | 33.56 | 4,156,992 | -0.04(-0.12%) |
Sep 12, 2017 | 33.32 | 33.67 | 33.21 | 33.60 | 5,745,180 | +0.56(+1.69%) |
Sep 11, 2017 | 32.54 | 33.26 | 32.46 | 33.04 | 5,568,062 | +0.94(+2.93%) |
Sep 08, 2017 | 31.88 | 32.21 | 31.62 | 32.10 | 4,187,818 | +0.19(+0.60%) |
Sep 07, 2017 | 32.97 | 31.78 | 31.91 | 6,359,624 | -0.33(-1.02%) | |
Sep 06, 2017 | 31.95 | 32.52 | 31.82 | 32.24 | 6,244,498 | +0.65(+2.06%) |
Sep 05, 2017 | 31.76 | 32.00 | 31.32 | 31.59 | 5,659,375 | +0.02(+0.06%) |
Sep 01, 2017 | 31.51 | 31.88 | 31.36 | 31.57 | 4,180,035 | +0.09(+0.29%) |
Aug 31, 2017 | 30.81 | 31.71 | 30.80 | 31.48 | 6,685,889 | +0.89(+2.91%) |
Aug 30, 2017 | 30.40 | 30.73 | 29.53 | 30.59 | 7,085,883 | +0.09(+0.30%) |
Aug 29, 2017 | 30.56 | 30.60 | 30.20 | 30.50 | 4,719,968 | -0.33(-1.07%) |
Aug 28, 2017 | 30.77 | 31.08 | 30.59 | 30.83 | 3,920,642 | +0.30(+0.98%) |
Aug 25, 2017 | 30.27 | 30.78 | 30.27 | 30.53 | 3,856,561 | +0.32(+1.06%) |
Aug 24, 2017 | 30.14 | 30.80 | 30.10 | 30.21 | 6,235,518 | -0.11(-0.36%) |
Aug 23, 2017 | 30.51 | 30.80 | 30.17 | 30.32 | 3,893,356 | -0.41(-1.33%) |
Aug 22, 2017 | 30.32 | 30.83 | 30.03 | 30.73 | 4,604,346 | +0.29(+0.95%) |
Aug 21, 2017 | 30.71 | 31.05 | 30.34 | 30.44 | 5,724,002 | -0.28(-0.91%) |
Aug 18, 2017 | 30.50 | 31.23 | 30.50 | 30.72 | 7,185,271 | +0.16(+0.52%) |
Aug 17, 2017 | 30.30 | 31.18 | 30.30 | 30.56 | 8,867,793 | +0.09(+0.30%) |
Aug 16, 2017 | 31.28 | 31.33 | 30.14 | 30.47 | 8,994,741 | +0.34(+1.13%) |
Aug 15, 2017 | 29.49 | 30.59 | 29.39 | 30.13 | 6,564,933 | +0.50(+1.69%) |
Aug 14, 2017 | 31.42 | 31.50 | 29.55 | 29.63 | 11,947,941 | -1.25(-4.05%) |
Aug 11, 2017 | 32.29 | 32.40 | 30.40 | 30.88 | 11,080,764 | -1.41(-4.37%) |
Aug 10, 2017 | 32.04 | 33.48 | 31.99 | 32.29 | 12,327,439 | +0.21(+0.65%) |
Aug 09, 2017 | 29.90 | 32.69 | 29.58 | 32.08 | 32,028,120 | +0.29(+0.91%) |
Aug 08, 2017 | 32.09 | 32.68 | 31.29 | 31.79 | 11,386,055 | -0.21(-0.66%) |
Aug 07, 2017 | 31.48 | 32.68 | 31.47 | 32.00 | 19,740,736 | -0.92(-2.79%) |
Aug 04, 2017 | 34.33 | 34.34 | 32.77 | 32.92 | 12,669,007 | -1.78(-5.13%) |
Aug 03, 2017 | 35.49 | 36.53 | 34.31 | 34.70 | 11,843,266 | -2.22(-6.01%) |
Aug 02, 2017 | 38.42 | 38.43 | 36.71 | 36.92 | 7,516,649 | -1.67(-4.33%) |
Aug 01, 2017 | 39.05 | 39.05 | 38.48 | 38.59 | 2,768,129 | -0.40(-1.03%) |
Jul 31, 2017 | 38.98 | 39.39 | 38.91 | 38.99 | 4,043,432 | +0.25(+0.65%) |
Jul 28, 2017 | 38.35 | 38.87 | 38.16 | 38.74 | 2,304,230 | +0.25(+0.65%) |
Jul 27, 2017 | 39.27 | 39.35 | 38.22 | 38.49 | 3,395,574 | -0.70(-1.79%) |
Jul 26, 2017 | 38.85 | 39.46 | 38.64 | 39.19 | 2,606,773 | +0.37(+0.95%) |
Jul 25, 2017 | 38.91 | 39.11 | 38.72 | 38.82 | 2,063,453 | +0.06(+0.15%) |
Jul 24, 2017 | 39.04 | 39.13 | 38.63 | 38.76 | 3,404,123 | -0.41(-1.05%) |
Jul 21, 2017 | 39.80 | 39.80 | 39.03 | 39.17 | 2,991,857 | -0.32(-0.81%) |
Jul 20, 2017 | 38.69 | 39.58 | 38.62 | 39.49 | 5,349,093 | +1.15(+3.00%) |
Jul 19, 2017 | 38.06 | 38.48 | 37.76 | 38.34 | 3,751,398 | +0.23(+0.60%) |
Jul 18, 2017 | 38.59 | 38.59 | 37.59 | 38.11 | 4,664,027 | -0.64(-1.65%) |
Jul 17, 2017 | 39.20 | 39.41 | 38.65 | 38.75 | 4,496,602 | -0.46(-1.17%) |
Jul 14, 2017 | 39.37 | 39.58 | 39.04 | 39.21 | 3,397,120 | +0.16(+0.41%) |
Jul 13, 2017 | 38.95 | 39.45 | 38.75 | 39.05 | 4,802,859 | +0.47(+1.22%) |
Jul 12, 2017 | 37.91 | 38.61 | 37.89 | 38.58 | 3,249,508 | +0.93(+2.47%) |
Jul 11, 2017 | 37.58 | 37.88 | 37.43 | 37.65 | 3,208,138 | -0.07(-0.19%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.47 | 37.72 | 3,136,014 | +0.11(+0.29%) |
Jul 07, 2017 | 37.70 | 37.89 | 37.28 | 37.61 | 2,806,373 | -0.04(-0.11%) |
Jul 06, 2017 | 38.22 | 38.35 | 37.55 | 37.65 | 3,202,283 | -0.82(-2.13%) |
Jul 05, 2017 | 39.04 | 39.07 | 38.05 | 38.47 | 3,803,400 | -0.34(-0.88%) |