Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.85 | 29.93 | 28.94 | 29.04 | 1,691,680 | -0.81(-2.72%) |
Sep 28, 2017 | 29.75 | 30.15 | 29.69 | 29.85 | 1,109,087 | +0.05(+0.18%) |
Sep 27, 2017 | 29.77 | 30.27 | 29.50 | 29.79 | 1,883,773 | +0.26(+0.90%) |
Sep 26, 2017 | 29.25 | 29.71 | 29.09 | 29.53 | 2,337,411 | -0.08(-0.28%) |
Sep 25, 2017 | 29.31 | 29.88 | 29.31 | 29.61 | 1,070,407 | +0.28(+0.96%) |
Sep 22, 2017 | 29.50 | 29.64 | 29.18 | 29.33 | 969,157 | -0.16(-0.56%) |
Sep 21, 2017 | 29.87 | 29.96 | 29.22 | 29.49 | 932,356 | -0.41(-1.37%) |
Sep 20, 2017 | 29.21 | 29.93 | 29.15 | 29.90 | 974,824 | +0.73(+2.50%) |
Sep 19, 2017 | 29.57 | 29.58 | 29.01 | 29.17 | 1,395,909 | -0.28(-0.96%) |
Sep 18, 2017 | 30.07 | 30.25 | 29.42 | 29.46 | 1,369,168 | -0.59(-1.97%) |
Sep 15, 2017 | 29.15 | 30.13 | 29.15 | 30.05 | 2,079,258 | +0.70(+2.39%) |
Sep 14, 2017 | 29.56 | 29.66 | 28.93 | 29.35 | 1,180,299 | -0.29(-0.98%) |
Sep 13, 2017 | 29.22 | 30.28 | 29.22 | 29.64 | 2,416,428 | +0.39(+1.34%) |
Sep 12, 2017 | 27.77 | 29.70 | 27.61 | 29.25 | 2,879,722 | +1.26(+4.49%) |
Sep 11, 2017 | 27.91 | 28.60 | 27.69 | 27.99 | 2,238,505 | +0.15(+0.52%) |
Sep 08, 2017 | 27.30 | 28.31 | 27.16 | 27.84 | 1,760,050 | +0.60(+2.21%) |
Sep 07, 2017 | 27.45 | 27.60 | 26.89 | 27.24 | 2,160,545 | -0.20(-0.73%) |
Sep 06, 2017 | 27.44 | 27.59 | 27.12 | 27.44 | 1,584,300 | -0.05(-0.20%) |
Sep 05, 2017 | 28.05 | 28.29 | 27.16 | 27.50 | 1,309,126 | -0.62(-2.21%) |
Sep 01, 2017 | 28.16 | 28.22 | 27.85 | 28.12 | 1,169,300 | +0.02(+0.06%) |
Aug 31, 2017 | 28.42 | 28.53 | 27.91 | 28.10 | 1,077,012 | -0.32(-1.11%) |
Aug 30, 2017 | 28.49 | 28.72 | 28.37 | 28.41 | 938,537 | -0.05(-0.19%) |
Aug 29, 2017 | 28.69 | 28.98 | 28.45 | 28.47 | 909,629 | -0.38(-1.31%) |
Aug 28, 2017 | 29.17 | 29.17 | 28.49 | 28.85 | 839,636 | -0.24(-0.84%) |
Aug 25, 2017 | 28.85 | 29.42 | 28.67 | 29.09 | 1,004,433 | +0.35(+1.22%) |
Aug 24, 2017 | 29.17 | 29.24 | 28.63 | 28.74 | 1,411,561 | -0.34(-1.18%) |
Aug 23, 2017 | 29.63 | 29.70 | 28.76 | 29.08 | 1,621,475 | -0.69(-2.33%) |
Aug 22, 2017 | 30.11 | 30.17 | 29.75 | 29.77 | 1,006,851 | -0.15(-0.51%) |
Aug 21, 2017 | 30.48 | 30.48 | 29.90 | 29.93 | 1,197,656 | -0.52(-1.71%) |
Aug 18, 2017 | 30.78 | 30.92 | 30.42 | 30.45 | 1,079,067 | -0.46(-1.49%) |
Aug 17, 2017 | 31.46 | 31.87 | 30.85 | 30.91 | 919,852 | -0.64(-2.03%) |
Aug 16, 2017 | 31.86 | 31.96 | 31.48 | 31.55 | 735,979 | -0.25(-0.79%) |
Aug 15, 2017 | 31.86 | 32.13 | 31.62 | 31.80 | 737,250 | -0.03(-0.08%) |
Aug 14, 2017 | 31.91 | 32.10 | 31.65 | 31.82 | 1,380,169 | +0.04(+0.11%) |
Aug 11, 2017 | 30.80 | 31.85 | 30.07 | 31.79 | 2,035,725 | +0.39(+1.23%) |
Aug 10, 2017 | 32.41 | 32.75 | 30.18 | 31.40 | 4,092,473 | +0.56(+1.81%) |
Aug 09, 2017 | 31.43 | 31.47 | 30.81 | 30.84 | 1,967,518 | -0.59(-1.89%) |
Aug 08, 2017 | 31.82 | 32.11 | 31.39 | 31.44 | 1,259,369 | -0.67(-2.10%) |
Aug 07, 2017 | 31.24 | 32.20 | 31.17 | 32.11 | 1,101,137 | +0.87(+2.79%) |
Aug 04, 2017 | 30.96 | 31.39 | 30.77 | 31.24 | 1,035,181 | +0.30(+0.96%) |
Aug 03, 2017 | 30.91 | 31.56 | 30.76 | 30.94 | 1,020,903 | -0.60(-1.91%) |
Aug 02, 2017 | 31.91 | 31.98 | 31.43 | 31.55 | 680,877 | -0.50(-1.57%) |
Aug 01, 2017 | 32.09 | 32.27 | 31.66 | 32.05 | 674,103 | +0.13(+0.39%) |
Jul 31, 2017 | 31.70 | 32.00 | 31.52 | 31.92 | 724,639 | +0.39(+1.23%) |
Jul 28, 2017 | 32.52 | 32.54 | 31.43 | 31.54 | 662,217 | -1.18(-3.60%) |
Jul 27, 2017 | 32.55 | 32.88 | 32.31 | 32.72 | 871,566 | +0.20(+0.61%) |
Jul 26, 2017 | 33.06 | 33.06 | 32.23 | 32.52 | 955,457 | -0.43(-1.31%) |
Jul 25, 2017 | 32.26 | 33.03 | 32.26 | 32.95 | 1,399,561 | +0.79(+2.46%) |
Jul 24, 2017 | 32.46 | 32.57 | 32.10 | 32.16 | 855,774 | -0.44(-1.35%) |
Jul 21, 2017 | 32.72 | 32.72 | 32.36 | 32.60 | 1,477,849 | +0.05(+0.14%) |
Jul 20, 2017 | 32.27 | 32.67 | 32.19 | 32.55 | 1,311,824 | +0.32(+1.01%) |
Jul 19, 2017 | 32.50 | 32.77 | 32.05 | 32.23 | 1,483,397 | -0.32(-1.00%) |
Jul 18, 2017 | 33.02 | 33.18 | 32.43 | 32.55 | 1,456,168 | -0.54(-1.63%) |
Jul 17, 2017 | 33.08 | 33.50 | 32.87 | 33.09 | 1,311,881 | +0.00(+0.00%) |
Jul 14, 2017 | 32.97 | 33.47 | 32.96 | 33.09 | 1,483,726 | +0.15(+0.46%) |
Jul 13, 2017 | 33.22 | 33.23 | 32.54 | 32.94 | 831,788 | -0.25(-0.76%) |
Jul 12, 2017 | 33.27 | 33.57 | 33.18 | 33.19 | 726,390 | -0.04(-0.11%) |
Jul 11, 2017 | 33.08 | 33.47 | 32.84 | 33.23 | 1,170,392 | +0.15(+0.46%) |
Jul 10, 2017 | 33.38 | 33.42 | 32.85 | 33.08 | 844,629 | -0.40(-1.18%) |
Jul 07, 2017 | 33.49 | 33.71 | 33.34 | 33.47 | 1,126,109 | +0.05(+0.13%) |
Jul 06, 2017 | 33.90 | 33.99 | 33.42 | 33.43 | 872,310 | -0.54(-1.59%) |
Jul 05, 2017 | 34.63 | 34.63 | 33.67 | 33.97 | 691,356 | -0.68(-1.95%) |