Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.37 | 29.71 | 29.09 | 29.67 | 1,817,088 | +0.12(+0.41%) |
Sep 28, 2017 | 29.66 | 30.05 | 29.28 | 29.55 | 3,196,576 | -0.23(-0.77%) |
Sep 27, 2017 | 29.70 | 29.84 | 28.99 | 29.78 | 2,707,912 | +0.19(+0.64%) |
Sep 26, 2017 | 29.32 | 29.81 | 29.24 | 29.59 | 2,105,150 | +0.07(+0.24%) |
Sep 25, 2017 | 29.06 | 29.72 | 28.96 | 29.52 | 3,024,121 | +0.70(+2.43%) |
Sep 22, 2017 | 28.34 | 28.85 | 28.27 | 28.82 | 1,849,629 | +0.35(+1.23%) |
Sep 21, 2017 | 28.55 | 28.65 | 28.21 | 28.47 | 1,943,525 | -0.19(-0.66%) |
Sep 20, 2017 | 28.03 | 29.01 | 27.93 | 28.66 | 2,863,314 | +0.86(+3.09%) |
Sep 19, 2017 | 27.71 | 27.96 | 27.49 | 27.80 | 1,914,405 | +0.11(+0.40%) |
Sep 18, 2017 | 26.88 | 27.73 | 26.87 | 27.69 | 3,106,068 | +0.58(+2.14%) |
Sep 15, 2017 | 27.21 | 27.39 | 26.87 | 27.11 | 3,628,368 | -0.10(-0.37%) |
Sep 14, 2017 | 27.04 | 27.53 | 26.90 | 27.21 | 3,481,998 | +0.37(+1.38%) |
Sep 13, 2017 | 25.85 | 27.16 | 25.85 | 26.84 | 3,367,230 | +1.02(+3.95%) |
Sep 12, 2017 | 25.15 | 26.20 | 24.97 | 25.82 | 2,352,863 | +0.69(+2.75%) |
Sep 11, 2017 | 24.95 | 25.35 | 24.73 | 25.13 | 2,074,404 | +0.33(+1.33%) |
Sep 08, 2017 | 26.12 | 26.19 | 24.47 | 24.80 | 3,485,100 | -1.42(-5.42%) |
Sep 07, 2017 | 26.31 | 26.40 | 25.78 | 26.22 | 2,552,713 | -0.22(-0.83%) |
Sep 06, 2017 | 26.21 | 26.72 | 26.15 | 26.44 | 3,834,512 | +0.49(+1.89%) |
Sep 05, 2017 | 26.39 | 26.60 | 25.57 | 25.95 | 2,945,151 | -0.15(-0.57%) |
Sep 01, 2017 | 26.18 | 26.44 | 25.88 | 26.10 | 2,990,301 | -0.03(-0.11%) |
Aug 31, 2017 | 25.73 | 26.32 | 25.60 | 26.13 | 3,086,086 | +0.62(+2.43%) |
Aug 30, 2017 | 25.24 | 25.92 | 25.03 | 25.51 | 2,264,572 | +0.08(+0.31%) |
Aug 29, 2017 | 25.09 | 25.46 | 24.68 | 25.43 | 2,092,886 | +0.04(+0.16%) |
Aug 28, 2017 | 25.21 | 25.44 | 24.82 | 25.39 | 2,680,456 | +0.08(+0.32%) |
Aug 25, 2017 | 25.20 | 25.44 | 25.06 | 25.31 | 2,622,597 | +0.22(+0.88%) |
Aug 24, 2017 | 24.77 | 25.24 | 24.70 | 25.09 | 1,993,524 | +0.16(+0.64%) |
Aug 23, 2017 | 24.72 | 25.22 | 24.59 | 24.93 | 2,701,494 | +0.18(+0.73%) |
Aug 22, 2017 | 24.62 | 25.02 | 24.62 | 24.75 | 2,748,813 | +0.24(+0.98%) |
Aug 21, 2017 | 25.25 | 25.36 | 24.41 | 24.51 | 2,409,377 | -0.80(-3.16%) |
Aug 18, 2017 | 25.01 | 25.73 | 24.91 | 25.31 | 2,837,719 | +0.34(+1.36%) |
Aug 17, 2017 | 25.11 | 25.69 | 24.94 | 24.97 | 2,471,887 | -0.22(-0.87%) |
Aug 16, 2017 | 25.62 | 25.82 | 25.02 | 25.19 | 2,136,569 | -0.30(-1.18%) |
Aug 15, 2017 | 25.71 | 25.80 | 25.03 | 25.49 | 2,884,427 | -0.32(-1.24%) |
Aug 14, 2017 | 25.98 | 26.20 | 25.72 | 25.81 | 2,815,200 | -0.11(-0.42%) |
Aug 11, 2017 | 26.20 | 26.40 | 25.70 | 25.92 | 2,854,991 | -0.34(-1.29%) |
Aug 10, 2017 | 26.80 | 27.08 | 26.22 | 26.26 | 2,306,996 | -0.34(-1.28%) |
Aug 09, 2017 | 26.51 | 26.89 | 26.14 | 26.60 | 2,601,664 | +0.26(+0.99%) |
Aug 08, 2017 | 26.23 | 27.65 | 26.23 | 26.34 | 4,916,726 | -0.10(-0.38%) |
Aug 07, 2017 | 27.54 | 27.59 | 26.29 | 26.44 | 3,863,791 | -1.39(-4.99%) |
Aug 04, 2017 | 26.43 | 27.88 | 26.43 | 27.83 | 2,823,443 | +1.45(+5.50%) |
Aug 03, 2017 | 26.70 | 27.07 | 26.09 | 26.38 | 4,583,173 | -0.32(-1.20%) |
Aug 02, 2017 | 27.49 | 27.49 | 25.51 | 26.70 | 7,932,488 | -1.52(-5.39%) |
Aug 01, 2017 | 28.75 | 28.84 | 27.80 | 28.22 | 3,924,506 | -0.51(-1.78%) |
Jul 31, 2017 | 28.57 | 29.07 | 28.26 | 28.73 | 4,345,237 | +0.07(+0.24%) |
Jul 28, 2017 | 28.43 | 29.29 | 28.34 | 28.66 | 3,129,743 | +0.17(+0.60%) |
Jul 27, 2017 | 27.94 | 28.52 | 27.75 | 28.49 | 2,352,653 | +0.50(+1.79%) |
Jul 26, 2017 | 28.12 | 28.77 | 27.72 | 27.99 | 3,657,571 | +0.15(+0.54%) |
Jul 25, 2017 | 27.16 | 28.07 | 27.08 | 27.84 | 2,867,064 | +1.18(+4.43%) |
Jul 24, 2017 | 26.56 | 26.97 | 26.48 | 26.66 | 2,283,626 | +0.17(+0.64%) |
Jul 21, 2017 | 26.79 | 26.93 | 26.27 | 26.49 | 3,143,914 | -0.31(-1.16%) |
Jul 20, 2017 | 28.10 | 28.17 | 26.76 | 26.80 | 4,810,304 | -1.08(-3.87%) |
Jul 19, 2017 | 26.11 | 27.89 | 26.05 | 27.88 | 3,659,101 | +1.69(+6.45%) |
Jul 18, 2017 | 27.14 | 27.20 | 25.90 | 26.19 | 2,953,990 | -0.71(-2.64%) |
Jul 17, 2017 | 26.90 | 27.34 | 26.87 | 26.90 | 2,372,756 | -0.14(-0.52%) |
Jul 14, 2017 | 26.71 | 27.17 | 26.52 | 27.04 | 3,450,864 | +0.37(+1.39%) |
Jul 13, 2017 | 26.54 | 26.88 | 26.35 | 26.67 | 3,073,670 | +0.07(+0.26%) |
Jul 12, 2017 | 27.26 | 27.50 | 26.45 | 26.60 | 2,731,305 | -0.23(-0.86%) |
Jul 11, 2017 | 26.43 | 27.18 | 26.24 | 26.83 | 2,547,806 | +0.47(+1.78%) |
Jul 10, 2017 | 25.96 | 26.50 | 25.89 | 26.36 | 3,458,002 | +0.27(+1.03%) |
Jul 07, 2017 | 26.01 | 26.20 | 25.46 | 26.09 | 3,402,638 | -0.15(-0.57%) |
Jul 06, 2017 | 27.60 | 27.81 | 26.15 | 26.24 | 4,122,622 | -1.29(-4.69%) |
Jul 05, 2017 | 29.21 | 29.21 | 27.44 | 27.53 | 4,211,736 | -1.86(-6.33%) |