Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.18 | 32.21 | 31.89 | 32.09 | 3,557 | -0.18(-0.56%) |
Sep 28, 2017 | 32.21 | 32.27 | 32.19 | 32.27 | 8,739 | +0.11(+0.34%) |
Sep 27, 2017 | 32.30 | 32.84 | 31.97 | 32.16 | 23,256 | +0.02(+0.06%) |
Sep 26, 2017 | 31.80 | 32.21 | 31.80 | 32.15 | 3,970 | +0.04(+0.11%) |
Sep 25, 2017 | 32.21 | 32.21 | 31.97 | 32.11 | 7,778 | -0.26(-0.81%) |
Sep 22, 2017 | 32.25 | 32.64 | 32.13 | 32.37 | 4,806 | -0.20(-0.61%) |
Sep 21, 2017 | 32.30 | 32.65 | 32.03 | 32.57 | 12,713 | +0.31(+0.96%) |
Sep 20, 2017 | 31.89 | 32.44 | 31.80 | 32.26 | 5,269 | +0.40(+1.25%) |
Sep 19, 2017 | 32.16 | 32.21 | 31.80 | 31.87 | 15,748 | -0.17(-0.54%) |
Sep 18, 2017 | 32.53 | 32.80 | 32.03 | 32.04 | 18,907 | -0.15(-0.45%) |
Sep 15, 2017 | 33.05 | 33.05 | 31.91 | 32.18 | 27,116 | -0.78(-2.37%) |
Sep 14, 2017 | 35.79 | 36.19 | 32.57 | 32.96 | 20,375 | -2.89(-8.05%) |
Sep 13, 2017 | 33.83 | 36.92 | 33.83 | 35.85 | 41,645 | +1.84(+5.42%) |
Sep 12, 2017 | 32.85 | 34.48 | 32.85 | 34.01 | 8,746 | +1.41(+4.31%) |
Sep 11, 2017 | 32.80 | 33.53 | 32.50 | 32.60 | 22,526 | +0.14(+0.42%) |
Sep 08, 2017 | 32.21 | 32.63 | 32.21 | 32.46 | 31,891 | -0.01(-0.03%) |
Sep 07, 2017 | 31.76 | 32.73 | 31.76 | 32.47 | 11,684 | +0.82(+2.58%) |
Sep 06, 2017 | 31.85 | 32.30 | 31.61 | 31.66 | 29,731 | -0.10(-0.31%) |
Sep 05, 2017 | 32.49 | 32.69 | 31.74 | 31.76 | 21,051 | +0.00(+0.00%) |
Sep 01, 2017 | 31.97 | 31.97 | 31.76 | 31.76 | 25,957 | +0.00(+0.00%) |
Aug 31, 2017 | 32.30 | 33.12 | 31.75 | 31.76 | 16,476 | -0.54(-1.69%) |
Aug 30, 2017 | 32.38 | 32.66 | 31.30 | 32.30 | 22,502 | +0.31(+0.96%) |
Aug 29, 2017 | 31.31 | 31.99 | 30.85 | 31.99 | 1,479 | +0.51(+1.61%) |
Aug 28, 2017 | 32.16 | 32.16 | 31.48 | 31.48 | 2,220 | -0.86(-2.66%) |
Aug 25, 2017 | 31.61 | 32.35 | 31.58 | 32.35 | 2,655 | -0.17(-0.53%) |
Aug 24, 2017 | 32.46 | 32.56 | 32.11 | 32.52 | 2,739 | -0.01(-0.03%) |
Aug 23, 2017 | 32.48 | 32.53 | 31.71 | 32.53 | 1,941 | +0.39(+1.21%) |
Aug 22, 2017 | 31.90 | 32.14 | 31.90 | 32.14 | 1,127 | +0.34(+1.06%) |
Aug 21, 2017 | 32.00 | 32.00 | 31.62 | 31.80 | 2,120 | -0.14(-0.43%) |
Aug 18, 2017 | 30.10 | 31.94 | 30.10 | 31.94 | 10,390 | +1.47(+4.82%) |
Aug 17, 2017 | 30.75 | 31.30 | 30.21 | 30.47 | 8,001 | -0.76(-2.44%) |
Aug 16, 2017 | 30.98 | 31.72 | 30.98 | 31.23 | 3,135 | +0.08(+0.26%) |
Aug 15, 2017 | 30.87 | 31.29 | 30.87 | 31.15 | 3,772 | +0.63(+2.05%) |
Aug 14, 2017 | 29.85 | 30.61 | 29.67 | 30.52 | 14,987 | +1.21(+4.12%) |
Aug 11, 2017 | 30.40 | 30.40 | 29.09 | 29.32 | 9,663 | -1.63(-5.28%) |
Aug 10, 2017 | 31.40 | 31.40 | 30.95 | 30.95 | 2,490 | -1.45(-4.48%) |
Aug 09, 2017 | 32.81 | 33.28 | 32.12 | 32.40 | 11,605 | -0.46(-1.41%) |
Aug 08, 2017 | 32.89 | 33.56 | 32.86 | 32.86 | 697 | +0.14(+0.42%) |
Aug 07, 2017 | 33.36 | 33.36 | 32.48 | 32.73 | 4,556 | -0.01(-0.03%) |
Aug 04, 2017 | 32.36 | 32.74 | 32.36 | 32.74 | 2,059 | +0.08(+0.25%) |
Aug 03, 2017 | 32.66 | 33.03 | 32.38 | 32.65 | 15,415 | -0.31(-0.94%) |
Aug 02, 2017 | 33.12 | 33.12 | 32.96 | 32.96 | 2,120 | -0.70(-2.08%) |
Aug 01, 2017 | 33.10 | 33.73 | 33.07 | 33.66 | 4,667 | -0.01(-0.03%) |
Jul 31, 2017 | 32.91 | 34.01 | 32.12 | 33.67 | 8,410 | +0.76(+2.32%) |
Jul 28, 2017 | 33.48 | 33.48 | 32.91 | 32.91 | 2,939 | -1.04(-3.07%) |
Jul 27, 2017 | 34.11 | 34.11 | 33.39 | 33.95 | 1,584 | -0.60(-1.73%) |
Jul 26, 2017 | 34.64 | 34.64 | 34.55 | 34.55 | 569 | +0.25(+0.71%) |
Jul 25, 2017 | 34.75 | 34.93 | 34.31 | 34.31 | 3,641 | +0.07(+0.21%) |
Jul 24, 2017 | 34.12 | 34.81 | 34.02 | 34.23 | 5,069 | +0.32(+0.94%) |
Jul 21, 2017 | 34.61 | 34.84 | 33.92 | 33.92 | 9,011 | -0.33(-0.95%) |
Jul 20, 2017 | 34.24 | 34.24 | 34.24 | 34.24 | 5,944 | +0.30(+0.88%) |
Jul 19, 2017 | 33.62 | 34.48 | 33.11 | 33.94 | 3,497 | -0.34(-1.01%) |
Jul 18, 2017 | 34.75 | 34.75 | 34.21 | 34.29 | 5,297 | -0.38(-1.10%) |
Jul 17, 2017 | 33.62 | 34.86 | 33.59 | 34.67 | 4,347 | +0.23(+0.66%) |
Jul 14, 2017 | 34.25 | 34.71 | 33.59 | 34.44 | 14,954 | +0.18(+0.53%) |
Jul 13, 2017 | 33.24 | 34.61 | 33.24 | 34.26 | 5,135 | +0.93(+2.80%) |
Jul 12, 2017 | 33.13 | 33.78 | 31.45 | 33.33 | 20,292 | +0.46(+1.41%) |
Jul 11, 2017 | 33.76 | 34.55 | 31.76 | 32.86 | 15,108 | -1.62(-4.68%) |
Jul 10, 2017 | 34.83 | 34.83 | 34.07 | 34.48 | 1,282 | -0.35(-1.02%) |
Jul 07, 2017 | 33.83 | 34.84 | 33.83 | 34.83 | 2,044 | +0.99(+2.92%) |
Jul 06, 2017 | 34.21 | 34.41 | 33.55 | 33.84 | 3,855 | -1.00(-2.86%) |
Jul 05, 2017 | 34.87 | 35.21 | 34.78 | 34.84 | 5,420 | +0.06(+0.18%) |