Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.23 | 32.97 | 32.15 | 32.95 | 2,345,310 | +0.58(+1.79%) |
Sep 28, 2017 | 32.30 | 32.43 | 31.85 | 32.37 | 1,706,151 | +0.03(+0.09%) |
Sep 27, 2017 | 32.52 | 32.34 | 2,227,208 | +0.63(+1.99%) | ||
Sep 26, 2017 | 32.31 | 32.65 | 31.65 | 31.71 | 2,210,358 | -0.78(-2.40%) |
Sep 25, 2017 | 33.44 | 33.59 | 31.60 | 32.49 | 3,367,771 | -0.71(-2.14%) |
Sep 22, 2017 | 32.63 | 33.68 | 32.44 | 33.20 | 3,799,986 | +0.57(+1.75%) |
Sep 21, 2017 | 32.35 | 32.69 | 31.96 | 32.63 | 2,234,307 | +0.60(+1.87%) |
Sep 20, 2017 | 32.36 | 32.73 | 31.74 | 32.03 | 1,342,679 | -0.21(-0.65%) |
Sep 19, 2017 | 32.09 | 32.40 | 31.66 | 32.24 | 2,359,881 | -0.08(-0.25%) |
Sep 18, 2017 | 32.46 | 32.76 | 32.14 | 32.32 | 1,510,225 | -0.32(-0.98%) |
Sep 15, 2017 | 32.43 | 33.20 | 32.36 | 32.64 | 4,729,758 | +0.44(+1.37%) |
Sep 14, 2017 | 32.45 | 32.52 | 32.00 | 32.20 | 1,897,370 | -0.24(-0.74%) |
Sep 13, 2017 | 32.65 | 32.95 | 32.37 | 32.44 | 1,845,143 | -0.64(-1.93%) |
Sep 12, 2017 | 33.16 | 33.61 | 32.70 | 33.08 | 2,210,072 | -0.03(-0.09%) |
Sep 11, 2017 | 32.31 | 33.33 | 32.17 | 33.11 | 3,582,926 | +1.24(+3.89%) |
Sep 08, 2017 | 33.00 | 33.26 | 31.82 | 31.87 | 2,423,175 | -1.14(-3.45%) |
Sep 07, 2017 | 32.23 | 33.19 | 31.61 | 33.01 | 4,861,236 | +0.91(+2.83%) |
Sep 06, 2017 | 32.34 | 32.76 | 31.75 | 32.10 | 3,723,054 | -0.25(-0.77%) |
Sep 05, 2017 | 32.21 | 32.88 | 32.08 | 32.35 | 4,757,532 | +0.14(+0.43%) |
Sep 01, 2017 | 30.30 | 32.85 | 30.29 | 32.21 | 7,719,067 | +2.20(+7.33%) |
Aug 31, 2017 | 30.21 | 30.46 | 29.93 | 30.01 | 4,852,648 | +0.16(+0.54%) |
Aug 30, 2017 | 29.63 | 30.08 | 29.31 | 29.85 | 3,910,855 | +0.36(+1.22%) |
Aug 29, 2017 | 29.19 | 29.63 | 29.04 | 29.49 | 2,235,476 | +0.02(+0.07%) |
Aug 28, 2017 | 29.93 | 30.04 | 29.29 | 29.47 | 987,795 | -0.28(-0.94%) |
Aug 25, 2017 | 30.08 | 30.40 | 29.61 | 29.75 | 1,556,318 | -0.13(-0.44%) |
Aug 24, 2017 | 30.09 | 30.18 | 29.69 | 29.88 | 1,300,038 | -0.06(-0.20%) |
Aug 23, 2017 | 29.81 | 29.99 | 29.58 | 29.94 | 2,317,550 | -0.14(-0.47%) |
Aug 22, 2017 | 29.84 | 30.14 | 29.62 | 30.08 | 2,382,559 | +0.36(+1.21%) |
Aug 21, 2017 | 30.00 | 30.29 | 29.60 | 29.72 | 1,210,218 | -0.09(-0.30%) |
Aug 18, 2017 | 30.25 | 30.38 | 29.67 | 29.81 | 1,891,824 | -0.53(-1.75%) |
Aug 17, 2017 | 30.91 | 31.36 | 30.30 | 30.34 | 2,145,651 | -0.61(-1.97%) |
Aug 16, 2017 | 30.31 | 31.05 | 30.28 | 30.95 | 2,515,444 | +0.70(+2.31%) |
Aug 15, 2017 | 29.85 | 30.29 | 29.64 | 30.25 | 1,599,348 | +0.52(+1.75%) |
Aug 14, 2017 | 29.45 | 29.89 | 29.35 | 29.73 | 1,549,452 | +0.68(+2.34%) |
Aug 11, 2017 | 29.28 | 29.39 | 28.87 | 29.05 | 2,507,784 | -0.23(-0.79%) |
Aug 10, 2017 | 30.56 | 30.75 | 29.08 | 29.28 | 2,493,744 | -1.41(-4.59%) |
Aug 09, 2017 | 30.67 | 31.31 | 30.38 | 30.69 | 4,205,411 | +0.85(+2.85%) |
Aug 08, 2017 | 29.86 | 30.02 | 29.51 | 29.84 | 1,960,771 | -0.12(-0.40%) |
Aug 07, 2017 | 29.93 | 30.09 | 29.75 | 29.96 | 2,088,349 | +0.35(+1.18%) |
Aug 04, 2017 | 29.41 | 29.64 | 29.25 | 29.61 | 4,030,197 | +0.45(+1.54%) |
Aug 03, 2017 | 28.79 | 29.29 | 28.61 | 29.16 | 4,643,730 | +0.80(+2.82%) |
Aug 02, 2017 | 29.07 | 29.19 | 28.13 | 28.36 | 2,890,281 | -0.62(-2.14%) |
Aug 01, 2017 | 29.26 | 29.46 | 28.74 | 28.98 | 3,446,367 | +0.00(+0.00%) |
Jul 31, 2017 | 29.62 | 29.64 | 28.78 | 28.98 | 4,062,943 | -0.55(-1.86%) |
Jul 28, 2017 | 30.00 | 30.32 | 29.15 | 29.53 | 6,868,925 | -1.23(-4.00%) |
Jul 27, 2017 | 32.05 | 32.38 | 30.42 | 30.76 | 4,354,944 | -1.08(-3.39%) |
Jul 26, 2017 | 31.75 | 31.95 | 31.59 | 31.84 | 5,530,067 | +0.10(+0.32%) |
Jul 25, 2017 | 31.86 | 31.93 | 31.35 | 31.74 | 3,403,255 | -0.10(-0.31%) |
Jul 24, 2017 | 31.05 | 32.09 | 31.00 | 31.84 | 3,511,845 | +0.43(+1.37%) |
Jul 21, 2017 | 31.31 | 31.62 | 31.09 | 31.41 | 2,220,443 | +0.05(+0.16%) |
Jul 20, 2017 | 31.21 | 31.49 | 30.66 | 31.36 | 2,718,302 | +0.26(+0.84%) |
Jul 19, 2017 | 31.83 | 32.24 | 30.96 | 31.10 | 2,347,504 | -0.45(-1.43%) |
Jul 18, 2017 | 31.32 | 32.10 | 31.23 | 31.55 | 2,922,076 | +0.21(+0.67%) |
Jul 17, 2017 | 31.39 | 31.88 | 31.07 | 31.34 | 2,517,512 | -0.28(-0.89%) |
Jul 14, 2017 | 31.18 | 31.82 | 31.13 | 31.62 | 4,982,787 | -0.06(-0.19%) |
Jul 13, 2017 | 32.29 | 32.44 | 30.90 | 31.68 | 23,961,606 | +4.35(+15.92%) |
Jul 12, 2017 | 26.99 | 27.99 | 26.90 | 27.33 | 2,560,452 | +0.83(+3.13%) |
Jul 11, 2017 | 26.27 | 26.61 | 26.13 | 26.50 | 1,498,965 | -0.01(-0.04%) |
Jul 10, 2017 | 26.29 | 26.61 | 26.22 | 26.51 | 2,530,799 | +0.26(+0.99%) |
Jul 07, 2017 | 26.18 | 26.34 | 25.98 | 26.25 | 1,276,738 | +0.21(+0.81%) |
Jul 06, 2017 | 26.19 | 26.38 | 25.99 | 26.04 | 1,390,797 | +0.07(+0.27%) |
Jul 05, 2017 | 26.17 | 26.20 | 25.66 | 25.97 | 1,351,194 | -0.16(-0.61%) |