Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.96 | 33.30 | 32.61 | 33.23 | 530,923 | +0.28(+0.85%) |
Sep 28, 2017 | 32.67 | 33.09 | 32.25 | 32.95 | 715,035 | +0.37(+1.14%) |
Sep 27, 2017 | 32.80 | 32.58 | 817,943 | +0.67(+2.10%) | ||
Sep 26, 2017 | 32.50 | 33.00 | 31.09 | 31.91 | 1,999,259 | -1.70(-5.06%) |
Sep 25, 2017 | 33.36 | 34.00 | 33.35 | 33.61 | 773,938 | +0.34(+1.02%) |
Sep 22, 2017 | 32.83 | 33.55 | 32.83 | 33.27 | 468,160 | +0.39(+1.19%) |
Sep 21, 2017 | 32.57 | 32.95 | 32.28 | 32.88 | 306,057 | +0.36(+1.11%) |
Sep 20, 2017 | 31.95 | 33.24 | 31.95 | 32.52 | 614,272 | +0.62(+1.94%) |
Sep 19, 2017 | 32.07 | 32.07 | 31.80 | 31.90 | 315,195 | -0.04(-0.13%) |
Sep 18, 2017 | 32.13 | 32.69 | 31.88 | 31.94 | 554,007 | -0.12(-0.37%) |
Sep 15, 2017 | 31.28 | 32.15 | 31.09 | 32.06 | 717,870 | +0.81(+2.59%) |
Sep 14, 2017 | 31.58 | 31.67 | 31.05 | 31.25 | 434,118 | -0.31(-0.98%) |
Sep 13, 2017 | 31.24 | 31.68 | 31.15 | 31.56 | 507,672 | +0.25(+0.80%) |
Sep 12, 2017 | 30.80 | 31.49 | 30.57 | 31.31 | 490,660 | +0.53(+1.72%) |
Sep 11, 2017 | 30.95 | 31.16 | 30.52 | 30.78 | 475,169 | -0.11(-0.36%) |
Sep 08, 2017 | 30.58 | 31.06 | 30.12 | 30.89 | 647,547 | +0.23(+0.75%) |
Sep 07, 2017 | 31.07 | 31.13 | 30.60 | 30.66 | 545,137 | -0.45(-1.45%) |
Sep 06, 2017 | 31.00 | 31.23 | 30.70 | 31.11 | 516,190 | +0.14(+0.45%) |
Sep 05, 2017 | 31.14 | 31.17 | 30.57 | 30.97 | 524,396 | +0.01(+0.03%) |
Sep 01, 2017 | 31.00 | 31.37 | 30.88 | 30.96 | 615,492 | +0.04(+0.13%) |
Aug 31, 2017 | 30.66 | 31.22 | 30.53 | 30.92 | 994,758 | +0.32(+1.05%) |
Aug 30, 2017 | 30.76 | 30.82 | 30.31 | 30.60 | 523,641 | -0.18(-0.58%) |
Aug 29, 2017 | 30.50 | 31.04 | 30.48 | 30.78 | 569,127 | +0.13(+0.42%) |
Aug 28, 2017 | 30.98 | 31.14 | 30.54 | 30.65 | 484,654 | -0.29(-0.94%) |
Aug 25, 2017 | 31.34 | 31.53 | 30.87 | 30.94 | 508,508 | -0.31(-0.99%) |
Aug 24, 2017 | 31.21 | 31.45 | 31.12 | 31.25 | 317,598 | +0.09(+0.29%) |
Aug 23, 2017 | 31.43 | 31.74 | 31.12 | 31.16 | 260,173 | -0.39(-1.24%) |
Aug 22, 2017 | 30.99 | 31.82 | 30.99 | 31.55 | 391,431 | +0.64(+2.07%) |
Aug 21, 2017 | 31.26 | 31.26 | 30.59 | 30.91 | 628,309 | -0.36(-1.15%) |
Aug 18, 2017 | 31.14 | 31.46 | 30.80 | 31.27 | 896,045 | +0.01(+0.03%) |
Aug 17, 2017 | 31.65 | 31.88 | 31.22 | 31.26 | 512,958 | -0.44(-1.39%) |
Aug 16, 2017 | 31.37 | 31.93 | 31.19 | 31.70 | 588,442 | +0.44(+1.41%) |
Aug 15, 2017 | 32.75 | 32.75 | 31.14 | 31.26 | 886,479 | -1.22(-3.76%) |
Aug 14, 2017 | 32.51 | 32.73 | 32.28 | 32.48 | 554,970 | +0.15(+0.46%) |
Aug 11, 2017 | 31.77 | 32.50 | 31.65 | 32.33 | 501,132 | +0.36(+1.13%) |
Aug 10, 2017 | 32.43 | 32.59 | 31.84 | 31.97 | 451,318 | -0.47(-1.45%) |
Aug 09, 2017 | 32.58 | 32.80 | 32.10 | 32.44 | 387,368 | -0.16(-0.49%) |
Aug 08, 2017 | 32.20 | 32.84 | 32.17 | 32.60 | 749,237 | +0.41(+1.27%) |
Aug 07, 2017 | 31.12 | 32.23 | 31.09 | 32.19 | 827,966 | +0.84(+2.68%) |
Aug 04, 2017 | 33.61 | 30.96 | 31.35 | 2,897,239 | -1.81(-5.46%) | |
Aug 03, 2017 | 33.45 | 34.23 | 32.85 | 33.16 | 1,874,216 | -0.30(-0.90%) |
Aug 02, 2017 | 33.30 | 33.60 | 32.84 | 33.46 | 785,669 | +0.18(+0.54%) |
Aug 01, 2017 | 33.28 | 33.64 | 32.99 | 33.28 | 531,723 | +0.27(+0.82%) |
Jul 31, 2017 | 33.80 | 33.83 | 32.67 | 33.01 | 767,985 | -0.83(-2.45%) |
Jul 28, 2017 | 34.51 | 34.51 | 33.57 | 33.84 | 606,581 | -0.90(-2.59%) |
Jul 27, 2017 | 35.00 | 35.20 | 34.18 | 34.74 | 478,897 | -0.27(-0.77%) |
Jul 26, 2017 | 34.97 | 35.02 | 34.28 | 35.01 | 514,055 | +0.05(+0.14%) |
Jul 25, 2017 | 34.82 | 35.49 | 34.66 | 34.96 | 408,049 | +0.34(+0.98%) |
Jul 24, 2017 | 34.98 | 35.05 | 34.46 | 34.62 | 339,929 | -0.32(-0.92%) |
Jul 21, 2017 | 35.15 | 35.20 | 34.73 | 34.94 | 418,111 | -0.08(-0.23%) |
Jul 20, 2017 | 34.50 | 35.15 | 34.31 | 35.02 | 490,759 | +0.60(+1.74%) |
Jul 19, 2017 | 34.25 | 34.95 | 34.13 | 34.42 | 625,788 | +0.01(+0.03%) |
Jul 18, 2017 | 34.39 | 34.55 | 33.85 | 34.41 | 392,829 | -0.08(-0.23%) |
Jul 17, 2017 | 35.02 | 35.06 | 34.39 | 34.49 | 473,856 | -0.59(-1.68%) |
Jul 14, 2017 | 35.20 | 35.65 | 35.07 | 35.08 | 261,713 | -0.17(-0.48%) |
Jul 13, 2017 | 35.48 | 35.48 | 34.57 | 35.25 | 580,935 | -0.24(-0.68%) |
Jul 12, 2017 | 35.01 | 35.68 | 34.98 | 35.49 | 429,349 | +0.77(+2.22%) |
Jul 11, 2017 | 34.23 | 34.77 | 34.14 | 34.72 | 325,983 | +0.40(+1.17%) |
Jul 10, 2017 | 34.86 | 34.86 | 34.24 | 34.32 | 339,948 | -0.54(-1.55%) |
Jul 07, 2017 | 34.60 | 34.93 | 34.42 | 34.86 | 391,182 | +0.33(+0.96%) |
Jul 06, 2017 | 34.70 | 34.84 | 34.40 | 34.53 | 317,787 | -0.33(-0.95%) |
Jul 05, 2017 | 35.06 | 35.06 | 34.59 | 34.86 | 387,634 | -0.21(-0.60%) |