Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.92 | 31.08 | 30.83 | 31.03 | 475,589 | +0.34(+1.11%) |
Sep 28, 2017 | 30.36 | 30.75 | 30.36 | 30.69 | 477,093 | +0.40(+1.32%) |
Sep 27, 2017 | 30.10 | 30.31 | 30.08 | 30.29 | 446,279 | -0.08(-0.25%) |
Sep 26, 2017 | 30.28 | 30.41 | 30.25 | 30.36 | 401,684 | -0.23(-0.75%) |
Sep 25, 2017 | 30.68 | 30.72 | 30.47 | 30.59 | 302,713 | +0.00(+0.00%) |
Sep 22, 2017 | 30.63 | 30.67 | 30.48 | 30.59 | 294,417 | +0.12(+0.39%) |
Sep 21, 2017 | 30.53 | 30.68 | 30.46 | 30.47 | 473,843 | -0.21(-0.69%) |
Sep 20, 2017 | 30.82 | 30.97 | 30.55 | 30.69 | 397,050 | -0.23(-0.74%) |
Sep 19, 2017 | 31.03 | 31.11 | 30.86 | 30.92 | 780,800 | -0.38(-1.20%) |
Sep 18, 2017 | 31.29 | 31.39 | 31.19 | 31.29 | 748,902 | -0.09(-0.27%) |
Sep 15, 2017 | 31.28 | 31.41 | 31.18 | 31.38 | 950,694 | -0.01(-0.03%) |
Sep 14, 2017 | 31.21 | 31.41 | 31.15 | 31.38 | 538,328 | +0.07(+0.22%) |
Sep 13, 2017 | 31.54 | 31.55 | 31.27 | 31.32 | 259,367 | -0.37(-1.16%) |
Sep 12, 2017 | 31.62 | 31.73 | 31.60 | 31.68 | 243,719 | +0.12(+0.38%) |
Sep 11, 2017 | 31.66 | 31.66 | 31.48 | 31.56 | 247,546 | -0.03(-0.11%) |
Sep 08, 2017 | 31.58 | 31.70 | 31.53 | 31.60 | 326,790 | +0.38(+1.20%) |
Sep 07, 2017 | 31.20 | 31.28 | 31.18 | 31.22 | 234,101 | +0.24(+0.77%) |
Sep 06, 2017 | 30.95 | 31.05 | 30.83 | 30.98 | 266,947 | +0.06(+0.19%) |
Sep 05, 2017 | 30.92 | 31.01 | 30.81 | 30.92 | 269,723 | -0.02(-0.06%) |
Sep 01, 2017 | 31.15 | 31.16 | 30.90 | 30.94 | 551,569 | -0.09(-0.27%) |
Aug 31, 2017 | 30.72 | 31.04 | 30.69 | 31.03 | 405,879 | +0.40(+1.31%) |
Aug 30, 2017 | 30.68 | 30.68 | 30.53 | 30.63 | 431,051 | +0.11(+0.36%) |
Aug 29, 2017 | 30.58 | 30.62 | 30.46 | 30.52 | 404,343 | -0.06(-0.20%) |
Aug 28, 2017 | 30.72 | 30.72 | 30.49 | 30.58 | 429,370 | -0.07(-0.22%) |
Aug 25, 2017 | 30.75 | 30.87 | 30.64 | 30.64 | 438,119 | +0.15(+0.50%) |
Aug 24, 2017 | 30.53 | 30.63 | 30.47 | 30.49 | 369,630 | +0.11(+0.36%) |
Aug 23, 2017 | 30.46 | 30.51 | 30.34 | 30.38 | 469,839 | -0.21(-0.70%) |
Aug 22, 2017 | 30.42 | 30.62 | 30.37 | 30.59 | 415,384 | +0.41(+1.36%) |
Aug 21, 2017 | 30.28 | 30.28 | 30.11 | 30.18 | 261,974 | +0.01(+0.03%) |
Aug 18, 2017 | 30.38 | 30.38 | 30.17 | 30.17 | 402,343 | -0.26(-0.87%) |
Aug 17, 2017 | 30.69 | 30.73 | 30.42 | 30.44 | 556,719 | +0.04(+0.14%) |
Aug 16, 2017 | 30.46 | 30.58 | 30.38 | 30.40 | 614,737 | +0.20(+0.65%) |
Aug 15, 2017 | 30.12 | 30.30 | 30.07 | 30.20 | 324,437 | +0.10(+0.34%) |
Aug 14, 2017 | 30.12 | 30.17 | 30.06 | 30.10 | 351,766 | +0.21(+0.71%) |
Aug 11, 2017 | 29.78 | 29.97 | 29.77 | 29.88 | 396,650 | +0.06(+0.20%) |
Aug 10, 2017 | 30.17 | 30.19 | 29.82 | 29.83 | 332,253 | -0.59(-1.93%) |
Aug 09, 2017 | 30.23 | 30.46 | 30.17 | 30.41 | 473,463 | +0.23(+0.76%) |
Aug 08, 2017 | 30.17 | 30.21 | 30.06 | 30.18 | 397,554 | +0.06(+0.20%) |
Aug 07, 2017 | 29.98 | 30.16 | 29.96 | 30.12 | 441,019 | +0.19(+0.63%) |
Aug 04, 2017 | 29.98 | 29.78 | 29.94 | 354,044 | -0.18(-0.59%) | |
Aug 03, 2017 | 30.15 | 30.17 | 30.03 | 30.11 | 433,722 | -0.05(-0.17%) |
Aug 02, 2017 | 30.18 | 30.21 | 30.07 | 30.17 | 443,912 | +0.14(+0.45%) |
Aug 01, 2017 | 30.19 | 30.22 | 30.02 | 30.03 | 375,344 | -0.02(-0.06%) |
Jul 31, 2017 | 30.18 | 30.18 | 30.03 | 30.05 | 394,614 | -0.11(-0.37%) |
Jul 28, 2017 | 29.93 | 30.17 | 29.86 | 30.16 | 664,443 | -0.14(-0.45%) |
Jul 27, 2017 | 30.23 | 30.55 | 30.14 | 30.29 | 1,295,410 | +0.84(+2.84%) |
Jul 26, 2017 | 29.39 | 29.54 | 29.34 | 29.46 | 700,600 | +0.15(+0.52%) |
Jul 25, 2017 | 29.57 | 29.57 | 29.20 | 29.31 | 613,104 | -0.25(-0.84%) |
Jul 24, 2017 | 29.48 | 29.57 | 29.39 | 29.55 | 630,137 | -0.27(-0.91%) |
Jul 21, 2017 | 29.88 | 29.90 | 29.73 | 29.83 | 389,716 | -0.18(-0.60%) |
Jul 20, 2017 | 29.89 | 30.02 | 29.83 | 30.00 | 532,695 | +0.08(+0.26%) |
Jul 19, 2017 | 29.93 | 30.00 | 29.88 | 29.93 | 350,689 | +0.12(+0.40%) |
Jul 18, 2017 | 29.71 | 29.83 | 29.67 | 29.81 | 285,441 | -0.06(-0.20%) |
Jul 17, 2017 | 29.77 | 29.99 | 29.75 | 29.87 | 358,733 | -0.02(-0.06%) |
Jul 14, 2017 | 29.66 | 29.94 | 29.66 | 29.88 | 297,048 | +0.36(+1.21%) |
Jul 13, 2017 | 29.63 | 29.65 | 29.45 | 29.53 | 576,543 | +0.26(+0.87%) |
Jul 12, 2017 | 29.15 | 29.39 | 29.10 | 29.27 | 671,482 | +0.40(+1.39%) |
Jul 11, 2017 | 28.78 | 28.91 | 28.74 | 28.87 | 419,682 | -0.14(-0.50%) |
Jul 10, 2017 | 29.04 | 29.09 | 29.00 | 29.02 | 424,163 | -0.16(-0.55%) |
Jul 07, 2017 | 28.85 | 29.22 | 28.85 | 29.18 | 630,489 | +0.16(+0.56%) |
Jul 06, 2017 | 29.03 | 29.13 | 28.95 | 29.02 | 377,527 | -0.32(-1.10%) |
Jul 05, 2017 | 29.02 | 29.35 | 28.99 | 29.34 | 815,536 | -0.19(-0.64%) |