Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.92 | 29.11 | 28.84 | 28.92 | 3,172,922 | -0.01(-0.03%) |
Sep 28, 2017 | 28.96 | 29.03 | 28.81 | 28.93 | 1,215,928 | -0.08(-0.28%) |
Sep 27, 2017 | 28.92 | 29.11 | 28.74 | 29.01 | 1,471,074 | +0.03(+0.10%) |
Sep 26, 2017 | 29.00 | 29.16 | 28.94 | 28.98 | 1,885,143 | +0.08(+0.28%) |
Sep 25, 2017 | 28.98 | 29.07 | 28.86 | 28.90 | 2,392,984 | -0.13(-0.45%) |
Sep 22, 2017 | 29.25 | 29.34 | 28.96 | 29.03 | 1,284,104 | -0.20(-0.68%) |
Sep 21, 2017 | 29.34 | 29.57 | 29.18 | 29.23 | 1,201,994 | -0.18(-0.61%) |
Sep 20, 2017 | 29.37 | 29.68 | 29.26 | 29.41 | 1,999,499 | +0.13(+0.44%) |
Sep 19, 2017 | 29.20 | 29.41 | 29.18 | 29.28 | 1,298,055 | +0.05(+0.17%) |
Sep 18, 2017 | 29.36 | 29.48 | 29.21 | 29.23 | 1,233,748 | -0.02(-0.07%) |
Sep 15, 2017 | 29.15 | 29.44 | 29.12 | 29.25 | 1,824,666 | +0.08(+0.27%) |
Sep 14, 2017 | 28.83 | 29.17 | 28.73 | 29.17 | 2,047,399 | +0.34(+1.18%) |
Sep 13, 2017 | 28.91 | 29.01 | 28.75 | 28.83 | 1,676,205 | -0.24(-0.83%) |
Sep 12, 2017 | 29.05 | 29.23 | 28.99 | 29.07 | 1,444,251 | +0.21(+0.73%) |
Sep 11, 2017 | 28.59 | 29.02 | 28.54 | 28.86 | 2,605,486 | +0.41(+1.44%) |
Sep 08, 2017 | 28.64 | 28.74 | 28.21 | 28.45 | 2,758,211 | -0.27(-0.94%) |
Sep 07, 2017 | 29.04 | 29.08 | 28.72 | 28.72 | 2,447,758 | -0.30(-1.03%) |
Sep 06, 2017 | 29.11 | 29.12 | 28.82 | 29.02 | 2,411,617 | -0.11(-0.38%) |
Sep 05, 2017 | 29.51 | 29.67 | 29.12 | 29.13 | 1,142,934 | -0.34(-1.15%) |
Sep 01, 2017 | 29.59 | 29.63 | 29.25 | 29.47 | 1,158,925 | -0.05(-0.17%) |
Aug 31, 2017 | 29.52 | 29.82 | 29.49 | 29.52 | 2,026,699 | +0.17(+0.58%) |
Aug 30, 2017 | 29.14 | 29.37 | 29.03 | 29.35 | 2,352,852 | +0.08(+0.27%) |
Aug 29, 2017 | 29.01 | 29.30 | 29.01 | 29.27 | 1,149,639 | -0.01(-0.03%) |
Aug 28, 2017 | 29.22 | 29.32 | 29.10 | 29.28 | 1,271,657 | +0.14(+0.48%) |
Aug 25, 2017 | 29.70 | 29.70 | 29.14 | 29.14 | 1,330,163 | -0.39(-1.32%) |
Aug 24, 2017 | 29.51 | 29.63 | 29.41 | 29.53 | 1,519,502 | +0.06(+0.20%) |
Aug 23, 2017 | 29.10 | 29.58 | 29.10 | 29.47 | 1,793,733 | +0.04(+0.14%) |
Aug 22, 2017 | 29.27 | 29.47 | 29.16 | 29.43 | 1,528,825 | +0.22(+0.75%) |
Aug 21, 2017 | 29.16 | 29.24 | 28.97 | 29.21 | 1,822,642 | +0.01(+0.03%) |
Aug 18, 2017 | 29.09 | 29.36 | 28.99 | 29.20 | 2,122,914 | +0.15(+0.52%) |
Aug 17, 2017 | 29.32 | 29.39 | 29.00 | 29.05 | 3,134,682 | -0.35(-1.19%) |
Aug 16, 2017 | 29.00 | 29.52 | 29.00 | 29.40 | 2,247,721 | +0.43(+1.48%) |
Aug 15, 2017 | 29.20 | 29.21 | 28.91 | 28.97 | 3,133,227 | -0.07(-0.24%) |
Aug 14, 2017 | 28.89 | 29.11 | 28.66 | 29.04 | 4,189,862 | +0.31(+1.08%) |
Aug 11, 2017 | 28.35 | 28.84 | 28.35 | 28.73 | 5,070,234 | +0.55(+1.95%) |
Aug 10, 2017 | 28.07 | 28.22 | 27.92 | 28.18 | 3,966,954 | -0.13(-0.46%) |
Aug 09, 2017 | 28.24 | 28.51 | 28.07 | 28.31 | 4,213,621 | -0.13(-0.46%) |
Aug 08, 2017 | 28.13 | 28.81 | 28.04 | 28.44 | 3,709,707 | +0.36(+1.28%) |
Aug 07, 2017 | 28.21 | 28.44 | 27.90 | 28.08 | 3,599,976 | -0.16(-0.57%) |
Aug 04, 2017 | 29.27 | 29.39 | 27.77 | 28.24 | 6,832,852 | -1.01(-3.45%) |
Aug 03, 2017 | 30.00 | 30.32 | 28.18 | 29.25 | 9,664,416 | -2.51(-7.90%) |
Aug 02, 2017 | 31.73 | 31.87 | 31.26 | 31.76 | 1,941,636 | +0.03(+0.09%) |
Aug 01, 2017 | 31.60 | 31.82 | 31.46 | 31.73 | 1,640,329 | +0.23(+0.73%) |
Jul 31, 2017 | 32.02 | 32.06 | 31.46 | 31.50 | 1,235,120 | -0.48(-1.50%) |
Jul 28, 2017 | 31.80 | 32.04 | 31.73 | 31.98 | 1,764,854 | +0.13(+0.41%) |
Jul 27, 2017 | 32.13 | 32.16 | 31.69 | 31.85 | 1,566,600 | -0.17(-0.53%) |
Jul 26, 2017 | 32.33 | 32.41 | 31.97 | 32.02 | 1,999,368 | -0.27(-0.84%) |
Jul 25, 2017 | 32.40 | 32.52 | 32.21 | 32.29 | 1,036,351 | +0.12(+0.37%) |
Jul 24, 2017 | 32.39 | 32.45 | 31.96 | 32.17 | 1,596,952 | -0.33(-1.02%) |
Jul 21, 2017 | 32.76 | 32.95 | 32.48 | 32.50 | 1,501,568 | -0.50(-1.52%) |
Jul 20, 2017 | 33.40 | 33.41 | 32.67 | 33.00 | 1,501,326 | -0.54(-1.61%) |
Jul 19, 2017 | 33.50 | 33.60 | 33.45 | 33.54 | 901,780 | +0.33(+0.99%) |
Jul 18, 2017 | 33.10 | 33.28 | 33.07 | 33.21 | 863,686 | -0.15(-0.45%) |
Jul 17, 2017 | 33.45 | 33.48 | 33.27 | 33.36 | 624,625 | -0.04(-0.12%) |
Jul 14, 2017 | 33.50 | 33.13 | 33.40 | 945,533 | +0.31(+0.94%) | |
Jul 13, 2017 | 33.30 | 33.44 | 33.03 | 33.09 | 1,162,127 | -0.03(-0.09%) |
Jul 12, 2017 | 32.85 | 33.14 | 32.85 | 33.12 | 920,421 | +0.41(+1.25%) |
Jul 11, 2017 | 32.51 | 32.75 | 32.21 | 32.71 | 883,311 | +0.28(+0.86%) |
Jul 10, 2017 | 32.63 | 32.85 | 32.39 | 32.43 | 1,443,712 | -0.13(-0.40%) |
Jul 07, 2017 | 32.04 | 32.67 | 32.03 | 32.56 | 1,152,127 | +0.56(+1.75%) |
Jul 06, 2017 | 32.13 | 32.15 | 31.82 | 32.00 | 2,194,931 | -0.07(-0.22%) |
Jul 05, 2017 | 32.19 | 32.20 | 31.96 | 32.07 | 1,368,082 | -0.06(-0.19%) |