Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.11 | 33.44 | 32.88 | 33.37 | 377,299 | +0.02(+0.05%) |
Sep 28, 2017 | 33.15 | 33.42 | 33.08 | 33.36 | 267,788 | +0.22(+0.66%) |
Sep 27, 2017 | 32.77 | 33.28 | 32.77 | 33.14 | 279,084 | +0.23(+0.70%) |
Sep 26, 2017 | 32.98 | 33.19 | 32.80 | 32.91 | 332,119 | -0.19(-0.58%) |
Sep 25, 2017 | 33.36 | 33.41 | 32.83 | 33.10 | 450,743 | -0.19(-0.58%) |
Sep 22, 2017 | 33.19 | 33.39 | 33.14 | 33.29 | 375,928 | +0.24(+0.74%) |
Sep 21, 2017 | 33.44 | 33.44 | 33.00 | 33.05 | 343,595 | -0.62(-1.84%) |
Sep 20, 2017 | 33.99 | 34.18 | 33.26 | 33.67 | 349,153 | -0.39(-1.14%) |
Sep 19, 2017 | 34.22 | 34.39 | 34.00 | 34.06 | 325,643 | +0.28(+0.83%) |
Sep 18, 2017 | 33.65 | 33.92 | 33.64 | 33.78 | 326,676 | +0.30(+0.89%) |
Sep 15, 2017 | 33.36 | 33.56 | 33.29 | 33.48 | 248,038 | +0.05(+0.16%) |
Sep 14, 2017 | 33.36 | 33.58 | 33.26 | 33.43 | 222,955 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.45 | 33.07 | 33.37 | 362,676 | +0.28(+0.84%) |
Sep 12, 2017 | 33.36 | 33.40 | 33.03 | 33.09 | 285,434 | -0.04(-0.11%) |
Sep 11, 2017 | 33.19 | 33.29 | 33.00 | 33.13 | 576,086 | +0.91(+2.82%) |
Sep 08, 2017 | 32.29 | 32.30 | 32.09 | 32.22 | 241,913 | +0.07(+0.22%) |
Sep 07, 2017 | 32.31 | 31.99 | 32.15 | 639,017 | +0.68(+2.15%) | |
Sep 06, 2017 | 31.59 | 31.65 | 31.38 | 31.47 | 234,856 | +0.10(+0.32%) |
Sep 05, 2017 | 31.65 | 31.66 | 31.15 | 31.38 | 429,079 | -0.18(-0.57%) |
Sep 01, 2017 | 31.97 | 32.04 | 31.51 | 31.56 | 236,134 | -0.26(-0.82%) |
Aug 31, 2017 | 31.74 | 31.87 | 31.65 | 31.82 | 526,200 | +0.23(+0.74%) |
Aug 30, 2017 | 31.42 | 31.69 | 31.37 | 31.58 | 423,639 | +0.10(+0.31%) |
Aug 29, 2017 | 31.36 | 31.61 | 31.36 | 31.48 | 248,393 | -0.03(-0.09%) |
Aug 28, 2017 | 31.63 | 31.65 | 31.38 | 31.51 | 124,322 | -0.04(-0.11%) |
Aug 25, 2017 | 31.60 | 31.68 | 31.47 | 31.55 | 211,600 | +0.21(+0.66%) |
Aug 24, 2017 | 31.65 | 31.67 | 31.25 | 31.34 | 243,151 | -0.23(-0.71%) |
Aug 23, 2017 | 31.47 | 31.64 | 31.42 | 31.56 | 394,381 | +0.04(+0.11%) |
Aug 22, 2017 | 31.42 | 31.62 | 31.41 | 31.53 | 349,531 | +0.33(+1.07%) |
Aug 21, 2017 | 31.11 | 31.26 | 30.94 | 31.20 | 253,607 | +0.26(+0.84%) |
Aug 18, 2017 | 31.13 | 31.24 | 30.93 | 30.93 | 335,687 | -0.23(-0.75%) |
Aug 17, 2017 | 31.64 | 31.70 | 31.15 | 31.17 | 321,663 | -0.46(-1.45%) |
Aug 16, 2017 | 31.39 | 31.65 | 31.34 | 31.63 | 310,820 | +0.17(+0.54%) |
Aug 15, 2017 | 31.36 | 31.60 | 31.29 | 31.46 | 410,441 | -0.12(-0.37%) |
Aug 14, 2017 | 31.47 | 31.72 | 31.45 | 31.57 | 330,383 | +0.24(+0.78%) |
Aug 11, 2017 | 31.02 | 31.45 | 30.97 | 31.33 | 376,883 | +0.27(+0.87%) |
Aug 10, 2017 | 31.76 | 31.85 | 31.02 | 31.06 | 681,555 | -1.07(-3.33%) |
Aug 09, 2017 | 32.18 | 32.34 | 32.00 | 32.13 | 427,923 | -0.23(-0.72%) |
Aug 08, 2017 | 32.62 | 32.73 | 32.28 | 32.37 | 359,839 | -0.24(-0.75%) |
Aug 07, 2017 | 32.28 | 32.63 | 32.26 | 32.61 | 497,861 | +0.41(+1.29%) |
Aug 04, 2017 | 32.64 | 32.05 | 32.19 | 700,381 | -0.63(-1.92%) | |
Aug 03, 2017 | 32.44 | 32.84 | 32.26 | 32.82 | 801,298 | +0.24(+0.75%) |
Aug 02, 2017 | 32.82 | 32.89 | 32.33 | 32.58 | 821,241 | +0.12(+0.36%) |
Aug 01, 2017 | 32.63 | 32.74 | 32.07 | 32.46 | 527,565 | +0.02(+0.06%) |
Jul 31, 2017 | 32.91 | 33.03 | 32.43 | 32.45 | 576,118 | -0.36(-1.10%) |
Jul 28, 2017 | 32.42 | 32.85 | 32.28 | 32.81 | 891,006 | +0.57(+1.76%) |
Jul 27, 2017 | 33.45 | 33.52 | 31.71 | 32.24 | 1,170,659 | -1.38(-4.10%) |
Jul 26, 2017 | 33.71 | 33.77 | 33.40 | 33.62 | 1,799,011 | +0.71(+2.16%) |
Jul 25, 2017 | 34.41 | 34.41 | 32.44 | 32.91 | 3,824,196 | -3.78(-10.31%) |
Jul 24, 2017 | 35.17 | 36.75 | 35.11 | 36.69 | 1,874,145 | +1.73(+4.94%) |
Jul 21, 2017 | 34.35 | 34.98 | 34.32 | 34.96 | 456,571 | +0.10(+0.28%) |
Jul 20, 2017 | 34.92 | 34.27 | 34.86 | 332,143 | +0.26(+0.75%) | |
Jul 19, 2017 | 34.54 | 34.67 | 34.45 | 34.60 | 432,440 | +0.11(+0.31%) |
Jul 18, 2017 | 34.39 | 34.63 | 34.29 | 34.49 | 556,475 | -0.51(-1.47%) |
Jul 17, 2017 | 35.13 | 35.17 | 34.77 | 35.00 | 242,288 | +0.01(+0.03%) |
Jul 14, 2017 | 34.62 | 35.08 | 34.56 | 34.99 | 268,103 | +0.14(+0.39%) |
Jul 13, 2017 | 34.74 | 34.98 | 34.48 | 34.86 | 590,238 | -0.42(-1.20%) |
Jul 12, 2017 | 34.60 | 35.31 | 34.57 | 35.28 | 792,229 | +1.34(+3.95%) |
Jul 11, 2017 | 33.22 | 33.99 | 33.05 | 33.94 | 731,688 | +0.22(+0.64%) |
Jul 10, 2017 | 33.25 | 33.82 | 33.18 | 33.72 | 435,888 | +0.48(+1.44%) |
Jul 07, 2017 | 32.71 | 33.38 | 32.67 | 33.25 | 397,778 | +0.41(+1.23%) |
Jul 06, 2017 | 32.64 | 33.09 | 32.54 | 32.84 | 516,481 | -0.40(-1.19%) |
Jul 05, 2017 | 33.09 | 33.36 | 33.04 | 33.24 | 290,738 | +0.22(+0.65%) |