Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.84 | 32.88 | 32.83 | 32.88 | 1,626,263 | +0.04(+0.13%) |
Oct 30, 2017 | 32.86 | 32.81 | 32.84 | 329,180 | -0.01(-0.04%) | |
Oct 27, 2017 | 32.85 | 32.87 | 32.81 | 32.85 | 405,126 | +0.05(+0.15%) |
Oct 26, 2017 | 32.88 | 32.88 | 32.81 | 32.81 | 355,742 | -0.03(-0.11%) |
Oct 25, 2017 | 32.88 | 32.88 | 32.82 | 32.84 | 615,629 | -0.08(-0.23%) |
Oct 24, 2017 | 32.92 | 32.92 | 32.90 | 32.92 | 576,769 | +0.02(+0.06%) |
Oct 23, 2017 | 32.92 | 32.94 | 32.89 | 32.90 | 447,570 | -0.03(-0.10%) |
Oct 20, 2017 | 32.94 | 32.94 | 32.90 | 32.93 | 623,145 | +0.01(+0.04%) |
Oct 19, 2017 | 32.88 | 32.92 | 32.87 | 32.92 | 531,043 | +0.02(+0.06%) |
Oct 18, 2017 | 32.86 | 32.91 | 32.86 | 32.90 | 787,387 | +0.03(+0.08%) |
Oct 17, 2017 | 32.84 | 32.87 | 32.82 | 32.87 | 446,513 | +0.04(+0.13%) |
Oct 16, 2017 | 32.79 | 32.84 | 32.79 | 32.83 | 566,139 | +0.03(+0.08%) |
Oct 13, 2017 | 32.83 | 32.84 | 32.78 | 32.80 | 548,600 | -0.01(-0.04%) |
Oct 12, 2017 | 32.83 | 32.84 | 32.81 | 32.81 | 805,506 | -0.03(-0.08%) |
Oct 11, 2017 | 32.88 | 32.88 | 32.83 | 32.84 | 565,750 | +0.01(+0.02%) |
Oct 10, 2017 | 32.88 | 32.88 | 32.83 | 32.83 | 697,129 | +0.00(+0.00%) |
Oct 09, 2017 | 32.84 | 32.85 | 32.82 | 32.83 | 431,319 | +0.01(+0.02%) |
Oct 06, 2017 | 32.86 | 32.86 | 32.81 | 32.83 | 811,275 | -0.03(-0.10%) |
Oct 05, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 559,258 | +0.03(+0.11%) |
Oct 04, 2017 | 32.84 | 32.85 | 32.82 | 32.83 | 561,464 | -0.02(-0.06%) |
Oct 03, 2017 | 32.83 | 32.85 | 32.81 | 32.85 | 793,103 | +0.03(+0.11%) |
Oct 02, 2017 | 32.81 | 32.84 | 32.79 | 32.81 | 1,122,359 | -0.01(-0.02%) |
Sep 29, 2017 | 32.80 | 32.83 | 32.76 | 32.82 | 1,727,195 | +0.03(+0.08%) |
Sep 28, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 720,547 | +0.01(+0.04%) |
Sep 27, 2017 | 32.75 | 32.80 | 32.74 | 32.78 | 445,438 | +0.01(+0.02%) |
Sep 26, 2017 | 32.76 | 32.79 | 32.75 | 32.77 | 518,122 | +0.03(+0.10%) |
Sep 25, 2017 | 32.76 | 32.76 | 32.73 | 32.74 | 637,830 | -0.01(-0.02%) |
Sep 22, 2017 | 32.73 | 32.74 | 32.71 | 32.74 | 549,221 | +0.03(+0.08%) |
Sep 21, 2017 | 32.77 | 32.77 | 32.72 | 32.72 | 532,320 | -0.04(-0.13%) |
Sep 20, 2017 | 32.77 | 32.77 | 32.70 | 32.76 | 636,084 | +0.01(+0.04%) |
Sep 19, 2017 | 32.76 | 32.76 | 32.72 | 32.74 | 1,559,309 | +0.01(+0.04%) |
Sep 18, 2017 | 32.74 | 32.75 | 32.72 | 32.73 | 1,039,109 | -0.01(-0.02%) |
Sep 15, 2017 | 32.71 | 32.74 | 32.69 | 32.74 | 993,259 | +0.03(+0.08%) |
Sep 14, 2017 | 32.66 | 32.71 | 32.66 | 32.71 | 910,745 | +0.04(+0.13%) |
Sep 13, 2017 | 32.66 | 32.67 | 32.64 | 32.67 | 742,978 | -0.01(-0.02%) |
Sep 12, 2017 | 32.63 | 32.67 | 32.62 | 32.67 | 763,374 | +0.03(+0.11%) |
Sep 11, 2017 | 32.68 | 32.68 | 32.62 | 32.64 | 441,783 | +0.08(+0.23%) |
Sep 08, 2017 | 32.64 | 32.71 | 32.55 | 32.56 | 668,664 | -0.08(-0.23%) |
Sep 07, 2017 | 32.67 | 32.67 | 32.63 | 32.64 | 467,849 | +0.00(+0.00%) |
Sep 06, 2017 | 32.65 | 32.66 | 32.61 | 32.64 | 467,929 | +0.03(+0.11%) |
Sep 05, 2017 | 32.65 | 32.65 | 32.58 | 32.61 | 606,546 | -0.06(-0.19%) |
Sep 01, 2017 | 32.67 | 32.67 | 32.63 | 32.67 | 806,942 | +0.03(+0.08%) |
Aug 31, 2017 | 32.61 | 32.64 | 32.60 | 32.64 | 630,271 | +0.05(+0.17%) |
Aug 30, 2017 | 32.56 | 32.59 | 32.51 | 32.59 | 531,784 | +0.04(+0.13%) |
Aug 29, 2017 | 32.51 | 32.55 | 32.49 | 32.55 | 953,184 | -0.01(-0.04%) |
Aug 28, 2017 | 32.58 | 32.58 | 32.53 | 32.56 | 644,815 | +0.00(+0.00%) |
Aug 25, 2017 | 32.55 | 32.57 | 32.54 | 32.56 | 596,403 | +0.05(+0.15%) |
Aug 24, 2017 | 32.54 | 32.54 | 32.48 | 32.51 | 500,304 | +0.01(+0.02%) |
Aug 23, 2017 | 32.51 | 32.55 | 32.48 | 32.50 | 760,896 | -0.01(-0.04%) |
Aug 22, 2017 | 32.46 | 32.55 | 32.44 | 32.52 | 494,458 | +0.10(+0.30%) |
Aug 21, 2017 | 32.42 | 32.44 | 32.38 | 32.42 | 445,183 | +0.04(+0.13%) |
Aug 18, 2017 | 32.38 | 32.44 | 32.33 | 32.38 | 715,610 | +0.05(+0.15%) |
Aug 17, 2017 | 32.47 | 32.47 | 32.33 | 32.33 | 737,356 | -0.14(-0.42%) |
Aug 16, 2017 | 32.47 | 32.52 | 32.45 | 32.47 | 478,778 | +0.01(+0.04%) |
Aug 15, 2017 | 32.44 | 32.47 | 32.36 | 32.46 | 816,158 | +0.01(+0.04%) |
Aug 14, 2017 | 32.44 | 32.47 | 32.42 | 32.44 | 547,151 | +0.12(+0.38%) |
Aug 11, 2017 | 32.35 | 32.37 | 32.31 | 32.32 | 454,058 | +0.05(+0.15%) |
Aug 10, 2017 | 32.47 | 32.47 | 32.27 | 32.27 | 1,016,226 | -0.16(-0.51%) |
Aug 09, 2017 | 32.49 | 32.49 | 32.43 | 32.44 | 451,309 | -0.08(-0.23%) |
Aug 08, 2017 | 32.60 | 32.61 | 32.50 | 32.51 | 879,301 | -0.08(-0.23%) |
Aug 07, 2017 | 32.63 | 32.63 | 32.58 | 32.59 | 907,102 | -0.01(-0.04%) |
Aug 04, 2017 | 32.62 | 32.62 | 32.59 | 32.60 | 599,010 | +0.00(+0.00%) |
Aug 03, 2017 | 32.65 | 32.65 | 32.59 | 32.60 | 464,067 | -0.05(-0.17%) |
Aug 02, 2017 | 32.65 | 32.66 | 32.63 | 32.66 | 637,731 | +0.01(+0.04%) |