Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.21 | 31.29 | 31.16 | 31.27 | 117,934 | +0.07(+0.24%) |
Sep 28, 2017 | 31.05 | 31.20 | 31.05 | 31.19 | 54,948 | +0.11(+0.35%) |
Sep 27, 2017 | 31.08 | 31.16 | 30.95 | 31.08 | 85,310 | +0.00(+0.00%) |
Sep 26, 2017 | 31.13 | 31.15 | 31.07 | 31.08 | 68,050 | +0.03(+0.09%) |
Sep 25, 2017 | 31.05 | 31.12 | 30.96 | 31.05 | 37,064 | -0.02(-0.06%) |
Sep 22, 2017 | 31.02 | 31.08 | 30.98 | 31.07 | 49,970 | +0.02(+0.06%) |
Sep 21, 2017 | 31.11 | 31.11 | 31.03 | 31.05 | 54,588 | -0.06(-0.20%) |
Sep 20, 2017 | 31.08 | 31.12 | 30.97 | 31.11 | 111,788 | +0.04(+0.13%) |
Sep 19, 2017 | 31.06 | 31.12 | 31.06 | 31.07 | 49,008 | +0.02(+0.08%) |
Sep 18, 2017 | 31.15 | 31.17 | 31.02 | 31.05 | 22,504 | -0.02(-0.08%) |
Sep 15, 2017 | 31.00 | 31.08 | 30.96 | 31.07 | 76,964 | +0.05(+0.18%) |
Sep 14, 2017 | 31.02 | 31.05 | 30.96 | 31.02 | 53,336 | -0.03(-0.08%) |
Sep 13, 2017 | 30.91 | 31.05 | 30.91 | 31.05 | 30,598 | +0.05(+0.16%) |
Sep 12, 2017 | 30.95 | 31.00 | 30.89 | 31.00 | 28,266 | +0.09(+0.27%) |
Sep 11, 2017 | 30.77 | 30.91 | 30.77 | 30.91 | 45,200 | +0.32(+1.03%) |
Sep 08, 2017 | 30.62 | 30.64 | 30.59 | 30.59 | 8,430 | -0.02(-0.07%) |
Sep 07, 2017 | 30.73 | 30.73 | 30.55 | 30.61 | 23,094 | -0.04(-0.11%) |
Sep 06, 2017 | 30.64 | 30.68 | 30.55 | 30.65 | 39,816 | +0.12(+0.39%) |
Sep 05, 2017 | 30.74 | 30.74 | 30.38 | 30.53 | 35,718 | -0.28(-0.91%) |
Sep 01, 2017 | 30.77 | 30.83 | 30.77 | 30.81 | 37,468 | +0.12(+0.41%) |
Aug 31, 2017 | 30.61 | 30.70 | 30.56 | 30.68 | 15,980 | +0.16(+0.54%) |
Aug 30, 2017 | 30.30 | 30.55 | 30.30 | 30.52 | 194,986 | +0.15(+0.49%) |
Aug 29, 2017 | 30.19 | 30.38 | 30.19 | 30.37 | 72,110 | +0.05(+0.18%) |
Aug 28, 2017 | 30.41 | 30.41 | 30.25 | 30.32 | 65,310 | -0.07(-0.22%) |
Aug 25, 2017 | 30.41 | 30.41 | 30.32 | 30.38 | 35,320 | +0.11(+0.35%) |
Aug 24, 2017 | 30.38 | 30.38 | 30.22 | 30.27 | 27,518 | -0.02(-0.05%) |
Aug 23, 2017 | 30.27 | 30.38 | 30.27 | 30.29 | 35,680 | -0.09(-0.28%) |
Aug 22, 2017 | 30.17 | 30.38 | 30.17 | 30.38 | 40,290 | +0.34(+1.13%) |
Aug 21, 2017 | 30.06 | 30.07 | 29.89 | 30.04 | 30,762 | -0.02(-0.07%) |
Aug 18, 2017 | 30.02 | 30.15 | 29.95 | 30.05 | 84,464 | -0.02(-0.07%) |
Aug 17, 2017 | 30.41 | 30.51 | 30.04 | 30.07 | 36,040 | -0.45(-1.47%) |
Aug 16, 2017 | 30.49 | 30.59 | 30.45 | 30.52 | 35,658 | +0.07(+0.23%) |
Aug 15, 2017 | 30.46 | 30.55 | 30.41 | 30.45 | 44,640 | +0.02(+0.07%) |
Aug 14, 2017 | 30.41 | 30.50 | 30.41 | 30.43 | 14,444 | +0.29(+0.98%) |
Aug 11, 2017 | 30.16 | 30.24 | 30.12 | 30.14 | 226,204 | -0.04(-0.12%) |
Aug 10, 2017 | 30.54 | 30.54 | 30.16 | 30.18 | 79,344 | -0.40(-1.32%) |
Aug 09, 2017 | 30.46 | 30.63 | 30.46 | 30.58 | 87,228 | -0.04(-0.13%) |
Aug 08, 2017 | 30.55 | 30.80 | 30.55 | 30.62 | 36,054 | +0.01(+0.04%) |
Aug 07, 2017 | 30.61 | 30.61 | 30.56 | 30.61 | 83,550 | +0.07(+0.24%) |
Aug 04, 2017 | 30.61 | 30.61 | 30.50 | 30.54 | 49,774 | +0.04(+0.11%) |
Aug 03, 2017 | 30.52 | 30.61 | 30.50 | 30.50 | 259,788 | -0.10(-0.33%) |
Aug 02, 2017 | 30.71 | 30.71 | 30.55 | 30.60 | 133,804 | -0.11(-0.36%) |
Aug 01, 2017 | 30.79 | 30.79 | 30.63 | 30.71 | 82,158 | +0.05(+0.15%) |
Jul 31, 2017 | 30.64 | 30.70 | 30.61 | 30.66 | 13,738 | +0.02(+0.07%) |
Jul 28, 2017 | 30.50 | 30.64 | 30.50 | 30.64 | 25,724 | +0.09(+0.31%) |
Jul 27, 2017 | 30.70 | 30.72 | 30.44 | 30.55 | 35,608 | -0.08(-0.26%) |
Jul 26, 2017 | 30.63 | 30.66 | 30.60 | 30.63 | 31,076 | -0.02(-0.05%) |
Jul 25, 2017 | 30.71 | 30.71 | 30.60 | 30.64 | 67,350 | +0.05(+0.18%) |
Jul 24, 2017 | 30.55 | 30.60 | 30.53 | 30.59 | 14,440 | +0.02(+0.08%) |
Jul 21, 2017 | 30.61 | 30.62 | 30.50 | 30.57 | 82,144 | -0.04(-0.15%) |
Jul 20, 2017 | 30.70 | 30.70 | 30.58 | 30.61 | 29,166 | -0.02(-0.07%) |
Jul 19, 2017 | 30.50 | 30.63 | 30.50 | 30.63 | 57,558 | +0.20(+0.64%) |
Jul 18, 2017 | 30.48 | 30.48 | 30.35 | 30.43 | 23,628 | -0.02(-0.07%) |
Jul 17, 2017 | 30.30 | 30.50 | 30.30 | 30.45 | 28,300 | +0.08(+0.26%) |
Jul 14, 2017 | 30.32 | 30.45 | 30.30 | 30.38 | 25,126 | +0.11(+0.35%) |
Jul 13, 2017 | 30.30 | 30.30 | 30.17 | 30.27 | 198,078 | +0.11(+0.38%) |
Jul 12, 2017 | 30.19 | 30.23 | 30.14 | 30.16 | 56,436 | +0.15(+0.50%) |
Jul 11, 2017 | 30.00 | 30.05 | 29.84 | 30.00 | 69,634 | -0.05(-0.15%) |
Jul 10, 2017 | 29.91 | 30.09 | 29.90 | 30.05 | 44,470 | +0.03(+0.08%) |
Jul 07, 2017 | 29.80 | 30.05 | 29.80 | 30.02 | 29,700 | +0.18(+0.62%) |
Jul 06, 2017 | 30.04 | 30.04 | 29.81 | 29.84 | 35,674 | -0.28(-0.91%) |
Jul 05, 2017 | 30.18 | 30.18 | 30.18 | 30.12 | 30,150 | -0.06(-0.20%) |