Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.13 | 29.54 | 29.03 | 29.18 | 538,705 | +0.06(+0.21%) |
Sep 28, 2017 | 29.28 | 29.30 | 29.00 | 29.12 | 387,811 | -0.14(-0.47%) |
Sep 27, 2017 | 29.04 | 29.30 | 28.84 | 29.26 | 755,120 | +0.33(+1.13%) |
Sep 26, 2017 | 29.41 | 29.55 | 28.73 | 28.93 | 803,214 | -0.41(-1.40%) |
Sep 25, 2017 | 29.29 | 29.53 | 29.17 | 29.34 | 667,334 | +0.04(+0.12%) |
Sep 22, 2017 | 29.22 | 29.38 | 29.09 | 29.30 | 429,637 | +0.05(+0.16%) |
Sep 21, 2017 | 29.27 | 29.32 | 29.05 | 29.26 | 651,202 | -0.01(-0.03%) |
Sep 20, 2017 | 29.32 | 29.55 | 29.14 | 29.27 | 535,142 | -0.16(-0.53%) |
Sep 19, 2017 | 29.43 | 29.49 | 29.13 | 29.42 | 490,234 | +0.04(+0.15%) |
Sep 18, 2017 | 29.37 | 29.42 | 29.13 | 29.38 | 694,544 | +0.03(+0.12%) |
Sep 15, 2017 | 29.67 | 29.77 | 29.26 | 29.35 | 914,457 | -0.35(-1.19%) |
Sep 14, 2017 | 29.64 | 29.91 | 29.40 | 29.70 | 542,851 | +0.05(+0.18%) |
Sep 13, 2017 | 29.51 | 29.70 | 29.34 | 29.65 | 544,140 | +0.12(+0.39%) |
Sep 12, 2017 | 29.32 | 29.55 | 29.11 | 29.53 | 568,384 | +0.19(+0.66%) |
Sep 11, 2017 | 29.07 | 29.54 | 28.96 | 29.34 | 602,744 | +0.40(+1.37%) |
Sep 08, 2017 | 29.12 | 29.32 | 28.88 | 28.94 | 617,509 | -0.17(-0.59%) |
Sep 07, 2017 | 29.41 | 29.66 | 29.00 | 29.12 | 1,028,069 | -0.25(-0.85%) |
Sep 06, 2017 | 29.39 | 29.51 | 29.08 | 29.37 | 583,745 | +0.12(+0.42%) |
Sep 05, 2017 | 29.52 | 29.60 | 29.15 | 29.24 | 578,016 | -0.34(-1.16%) |
Sep 01, 2017 | 29.93 | 29.93 | 29.43 | 29.59 | 329,133 | -0.29(-0.98%) |
Aug 31, 2017 | 29.18 | 29.90 | 28.82 | 29.88 | 686,242 | +0.76(+2.60%) |
Aug 30, 2017 | 29.33 | 29.39 | 29.04 | 29.12 | 679,539 | -0.29(-0.99%) |
Aug 29, 2017 | 29.37 | 29.45 | 29.33 | 29.41 | 326,867 | +0.02(+0.07%) |
Aug 28, 2017 | 29.09 | 29.41 | 28.50 | 29.39 | 470,986 | +0.43(+1.49%) |
Aug 25, 2017 | 28.97 | 29.26 | 28.88 | 28.96 | 432,152 | +0.01(+0.03%) |
Aug 24, 2017 | 28.82 | 28.99 | 28.68 | 28.95 | 221,180 | +0.21(+0.73%) |
Aug 23, 2017 | 28.83 | 29.08 | 28.59 | 28.74 | 407,792 | -0.09(-0.30%) |
Aug 22, 2017 | 28.59 | 28.94 | 28.48 | 28.83 | 447,878 | +0.23(+0.79%) |
Aug 21, 2017 | 28.53 | 28.75 | 28.34 | 28.60 | 340,993 | +0.14(+0.50%) |
Aug 18, 2017 | 28.55 | 28.66 | 28.35 | 28.46 | 892,881 | -0.01(-0.05%) |
Aug 17, 2017 | 28.55 | 28.76 | 28.41 | 28.47 | 453,798 | -0.08(-0.29%) |
Aug 16, 2017 | 28.30 | 28.68 | 28.25 | 28.56 | 431,659 | +0.38(+1.36%) |
Aug 15, 2017 | 28.24 | 28.44 | 28.11 | 28.17 | 377,957 | -0.11(-0.37%) |
Aug 14, 2017 | 28.54 | 28.83 | 27.95 | 28.28 | 418,303 | -0.02(-0.06%) |
Aug 11, 2017 | 28.15 | 28.52 | 28.11 | 28.29 | 563,889 | +0.19(+0.68%) |
Aug 10, 2017 | 27.41 | 28.40 | 27.27 | 28.10 | 1,168,918 | +0.56(+2.02%) |
Aug 09, 2017 | 27.39 | 27.60 | 27.21 | 27.55 | 1,079,778 | +0.20(+0.75%) |
Aug 08, 2017 | 28.41 | 29.35 | 27.04 | 27.34 | 1,644,291 | -0.64(-2.27%) |
Aug 07, 2017 | 27.68 | 28.18 | 27.66 | 27.98 | 609,822 | +0.21(+0.77%) |
Aug 04, 2017 | 27.80 | 27.50 | 27.76 | 629,097 | -0.01(-0.05%) | |
Aug 03, 2017 | 27.84 | 28.23 | 27.60 | 27.78 | 895,030 | -0.00(-0.02%) |
Aug 02, 2017 | 28.00 | 28.09 | 27.69 | 27.78 | 746,768 | -0.09(-0.31%) |
Aug 01, 2017 | 28.01 | 28.04 | 27.63 | 27.87 | 792,829 | -0.03(-0.11%) |
Jul 31, 2017 | 28.10 | 28.25 | 27.81 | 27.90 | 566,432 | -0.14(-0.51%) |
Jul 28, 2017 | 28.00 | 28.11 | 27.72 | 28.04 | 250,437 | +0.04(+0.15%) |
Jul 27, 2017 | 28.31 | 28.31 | 27.86 | 28.00 | 338,269 | -0.22(-0.77%) |
Jul 26, 2017 | 28.43 | 28.52 | 28.14 | 28.22 | 427,620 | -0.24(-0.83%) |
Jul 25, 2017 | 28.58 | 28.58 | 28.04 | 28.46 | 810,364 | +0.02(+0.07%) |
Jul 24, 2017 | 28.46 | 28.60 | 28.30 | 28.44 | 968,559 | +0.04(+0.13%) |
Jul 21, 2017 | 28.15 | 28.60 | 28.04 | 28.40 | 520,537 | +0.25(+0.90%) |
Jul 20, 2017 | 28.25 | 28.44 | 28.25 | 28.15 | 349,597 | -0.00(-0.02%) |
Jul 19, 2017 | 28.35 | 28.50 | 28.11 | 28.15 | 601,268 | -0.07(-0.25%) |
Jul 18, 2017 | 27.95 | 28.32 | 27.93 | 28.22 | 843,917 | +0.28(+1.00%) |
Jul 17, 2017 | 27.86 | 28.07 | 27.59 | 27.94 | 575,812 | +0.20(+0.72%) |
Jul 14, 2017 | 27.99 | 27.71 | 27.74 | 367,281 | -0.10(-0.35%) | |
Jul 13, 2017 | 27.85 | 27.94 | 27.49 | 27.84 | 445,234 | -0.15(-0.52%) |
Jul 12, 2017 | 28.28 | 28.34 | 27.94 | 27.99 | 551,460 | -0.15(-0.53%) |
Jul 11, 2017 | 28.02 | 28.23 | 27.90 | 28.14 | 551,165 | +0.12(+0.42%) |
Jul 10, 2017 | 28.31 | 28.31 | 27.81 | 28.02 | 476,615 | -0.31(-1.09%) |
Jul 07, 2017 | 28.01 | 28.41 | 28.01 | 28.33 | 421,846 | +0.40(+1.43%) |
Jul 06, 2017 | 27.85 | 28.24 | 27.77 | 27.93 | 833,561 | -0.06(-0.20%) |
Jul 05, 2017 | 28.13 | 28.37 | 27.75 | 27.98 | 891,383 | -0.15(-0.53%) |