Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.54 | 32.07 | 31.39 | 31.87 | 1,216,428 | +0.46(+1.45%) |
Sep 28, 2017 | 31.48 | 31.56 | 31.32 | 31.41 | 780,330 | +0.02(+0.05%) |
Sep 27, 2017 | 31.23 | 31.46 | 31.01 | 31.39 | 1,096,915 | +0.39(+1.24%) |
Sep 26, 2017 | 31.21 | 31.30 | 30.83 | 31.01 | 762,302 | -0.20(-0.64%) |
Sep 25, 2017 | 31.31 | 31.47 | 31.18 | 31.21 | 806,482 | -0.15(-0.47%) |
Sep 22, 2017 | 31.42 | 31.58 | 31.33 | 31.36 | 618,796 | -0.05(-0.17%) |
Sep 21, 2017 | 31.29 | 31.55 | 31.29 | 31.41 | 916,781 | +0.05(+0.17%) |
Sep 20, 2017 | 31.02 | 31.38 | 31.00 | 31.36 | 1,050,586 | +0.39(+1.25%) |
Sep 19, 2017 | 31.02 | 31.18 | 30.95 | 30.97 | 570,228 | +0.02(+0.05%) |
Sep 18, 2017 | 30.50 | 31.19 | 30.48 | 30.95 | 2,123,057 | +0.52(+1.72%) |
Sep 15, 2017 | 30.25 | 30.59 | 30.14 | 30.43 | 785,579 | +0.19(+0.61%) |
Sep 14, 2017 | 30.18 | 30.30 | 30.12 | 30.25 | 637,610 | -0.02(-0.05%) |
Sep 13, 2017 | 30.63 | 30.75 | 30.25 | 30.26 | 1,457,979 | -0.34(-1.11%) |
Sep 12, 2017 | 30.55 | 30.79 | 30.45 | 30.60 | 1,203,112 | +0.04(+0.13%) |
Sep 11, 2017 | 30.28 | 30.68 | 30.24 | 30.56 | 1,049,067 | +0.44(+1.46%) |
Sep 08, 2017 | 29.94 | 30.21 | 29.94 | 30.12 | 863,665 | +0.17(+0.57%) |
Sep 07, 2017 | 30.19 | 30.23 | 29.84 | 29.95 | 905,806 | -0.07(-0.23%) |
Sep 06, 2017 | 30.27 | 29.77 | 30.02 | 954,435 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.30 | 30.32 | 29.79 | 29.83 | 1,324,811 | -0.51(-1.68%) |
Sep 01, 2017 | 30.71 | 30.75 | 30.19 | 30.34 | 1,089,004 | -0.18(-0.58%) |
Aug 31, 2017 | 30.36 | 30.58 | 30.20 | 30.52 | 1,113,460 | +0.25(+0.84%) |
Aug 30, 2017 | 30.25 | 30.42 | 30.13 | 30.26 | 938,028 | -0.05(-0.18%) |
Aug 29, 2017 | 29.91 | 30.40 | 29.80 | 30.31 | 661,098 | +0.25(+0.85%) |
Aug 28, 2017 | 30.30 | 30.34 | 29.98 | 30.06 | 480,544 | -0.19(-0.63%) |
Aug 25, 2017 | 30.19 | 30.35 | 30.13 | 30.25 | 338,033 | +0.16(+0.53%) |
Aug 24, 2017 | 30.09 | 30.30 | 30.01 | 30.09 | 667,933 | +0.02(+0.08%) |
Aug 23, 2017 | 29.93 | 30.23 | 29.81 | 30.07 | 520,469 | +0.04(+0.13%) |
Aug 22, 2017 | 30.03 | 30.10 | 29.94 | 30.03 | 415,539 | +0.09(+0.31%) |
Aug 21, 2017 | 29.93 | 29.99 | 29.72 | 29.94 | 565,251 | -0.02(-0.05%) |
Aug 18, 2017 | 29.74 | 30.07 | 29.55 | 29.95 | 999,695 | +0.22(+0.75%) |
Aug 17, 2017 | 29.87 | 30.04 | 29.73 | 29.73 | 756,717 | -0.21(-0.69%) |
Aug 16, 2017 | 29.82 | 30.05 | 29.82 | 29.94 | 970,887 | +0.22(+0.75%) |
Aug 15, 2017 | 29.75 | 29.81 | 29.62 | 29.72 | 712,937 | -0.02(-0.05%) |
Aug 14, 2017 | 29.41 | 29.81 | 29.28 | 29.73 | 970,639 | +0.46(+1.57%) |
Aug 11, 2017 | 29.03 | 29.40 | 29.03 | 29.27 | 890,873 | -0.12(-0.42%) |
Aug 10, 2017 | 29.79 | 29.97 | 29.33 | 29.39 | 1,359,131 | -0.45(-1.51%) |
Aug 09, 2017 | 29.49 | 29.87 | 29.07 | 29.85 | 2,293,815 | +0.21(+0.70%) |
Aug 08, 2017 | 29.51 | 29.68 | 29.37 | 29.64 | 1,034,705 | +0.05(+0.16%) |
Aug 07, 2017 | 29.60 | 29.72 | 29.49 | 29.59 | 368,024 | -0.02(-0.05%) |
Aug 04, 2017 | 29.55 | 29.73 | 29.47 | 29.61 | 829,458 | +0.13(+0.44%) |
Aug 03, 2017 | 29.67 | 29.76 | 29.48 | 29.48 | 2,097,342 | -0.17(-0.57%) |
Aug 02, 2017 | 29.68 | 29.77 | 29.49 | 29.65 | 1,544,591 | -0.01(-0.03%) |
Aug 01, 2017 | 29.81 | 29.96 | 29.39 | 29.65 | 1,262,907 | -0.11(-0.39%) |
Jul 31, 2017 | 29.72 | 29.88 | 29.55 | 29.77 | 672,821 | +0.15(+0.49%) |
Jul 28, 2017 | 29.65 | 29.72 | 29.39 | 29.62 | 762,992 | +0.12(+0.42%) |
Jul 27, 2017 | 30.03 | 30.11 | 29.26 | 29.50 | 1,015,654 | -0.51(-1.71%) |
Jul 26, 2017 | 29.92 | 30.13 | 29.75 | 30.01 | 1,221,967 | +0.12(+0.41%) |
Jul 25, 2017 | 30.23 | 30.47 | 29.84 | 29.89 | 718,420 | -0.40(-1.31%) |
Jul 24, 2017 | 30.42 | 30.42 | 30.14 | 30.29 | 551,492 | -0.08(-0.25%) |
Jul 21, 2017 | 30.51 | 30.54 | 30.23 | 30.37 | 823,393 | -0.17(-0.55%) |
Jul 20, 2017 | 30.51 | 30.58 | 30.35 | 30.53 | 617,613 | +0.14(+0.45%) |
Jul 19, 2017 | 30.08 | 30.44 | 30.04 | 30.40 | 612,651 | +0.45(+1.51%) |
Jul 18, 2017 | 29.89 | 30.09 | 29.77 | 29.94 | 509,531 | +0.08(+0.26%) |
Jul 17, 2017 | 30.20 | 30.20 | 29.84 | 29.87 | 623,729 | -0.34(-1.12%) |
Jul 14, 2017 | 30.01 | 30.32 | 29.99 | 30.20 | 716,771 | +0.28(+0.92%) |
Jul 13, 2017 | 30.14 | 30.14 | 29.89 | 29.93 | 617,890 | -0.21(-0.71%) |
Jul 12, 2017 | 30.13 | 30.31 | 30.01 | 30.14 | 634,919 | +0.32(+1.08%) |
Jul 11, 2017 | 29.79 | 29.86 | 29.51 | 29.82 | 857,773 | +0.06(+0.21%) |
Jul 10, 2017 | 29.78 | 29.85 | 29.65 | 29.76 | 464,769 | -0.01(-0.03%) |
Jul 07, 2017 | 29.85 | 30.18 | 29.48 | 29.77 | 1,080,887 | +0.01(+0.03%) |
Jul 06, 2017 | 29.74 | 29.91 | 29.62 | 29.76 | 884,313 | -0.11(-0.36%) |
Jul 05, 2017 | 29.93 | 29.97 | 29.35 | 29.87 | 1,003,525 | -0.14(-0.46%) |