Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.95 | 33.04 | 32.91 | 33.02 | 284,813 | +0.09(+0.28%) |
Sep 28, 2017 | 32.85 | 32.94 | 32.72 | 32.93 | 247,121 | +0.05(+0.14%) |
Sep 27, 2017 | 32.64 | 32.95 | 32.48 | 32.89 | 2,224,610 | +0.36(+1.12%) |
Sep 26, 2017 | 32.43 | 32.59 | 32.39 | 32.52 | 211,029 | +0.09(+0.28%) |
Sep 25, 2017 | 32.29 | 32.45 | 32.22 | 32.43 | 2,439,744 | +0.14(+0.42%) |
Sep 22, 2017 | 32.10 | 32.30 | 32.10 | 32.29 | 163,498 | +0.16(+0.51%) |
Sep 21, 2017 | 32.18 | 32.22 | 32.11 | 32.13 | 172,984 | -0.07(-0.23%) |
Sep 20, 2017 | 32.08 | 32.22 | 32.07 | 32.20 | 286,918 | +0.16(+0.51%) |
Sep 19, 2017 | 32.08 | 32.09 | 32.01 | 32.04 | 161,049 | -0.01(-0.03%) |
Sep 18, 2017 | 31.98 | 32.12 | 31.95 | 32.05 | 173,660 | +0.11(+0.34%) |
Sep 15, 2017 | 31.72 | 31.94 | 31.71 | 31.94 | 188,064 | +0.19(+0.60%) |
Sep 14, 2017 | 31.75 | 31.81 | 31.72 | 31.75 | 166,186 | -0.05(-0.17%) |
Sep 13, 2017 | 31.69 | 31.84 | 31.69 | 31.80 | 200,356 | +0.10(+0.31%) |
Sep 12, 2017 | 31.56 | 31.74 | 31.56 | 31.70 | 189,951 | +0.20(+0.63%) |
Sep 11, 2017 | 31.39 | 31.53 | 31.39 | 31.50 | 197,257 | +0.33(+1.05%) |
Sep 08, 2017 | 31.10 | 31.23 | 31.05 | 31.18 | 172,469 | +0.01(+0.03%) |
Sep 07, 2017 | 31.26 | 31.27 | 31.06 | 31.17 | 330,545 | -0.05(-0.17%) |
Sep 06, 2017 | 31.24 | 31.28 | 31.15 | 31.22 | 196,058 | +0.08(+0.26%) |
Sep 05, 2017 | 31.44 | 31.49 | 31.01 | 31.14 | 163,876 | -0.30(-0.95%) |
Sep 01, 2017 | 31.32 | 31.46 | 31.31 | 31.44 | 178,661 | +0.18(+0.58%) |
Aug 31, 2017 | 31.07 | 31.28 | 31.07 | 31.26 | 165,986 | +0.30(+0.97%) |
Aug 30, 2017 | 30.77 | 31.00 | 30.74 | 30.96 | 181,784 | +0.15(+0.47%) |
Aug 29, 2017 | 30.62 | 30.83 | 30.58 | 30.81 | 202,688 | -0.01(-0.03%) |
Aug 28, 2017 | 30.90 | 30.92 | 30.71 | 30.82 | 175,415 | +0.02(+0.06%) |
Aug 25, 2017 | 30.75 | 30.89 | 30.71 | 30.80 | 203,655 | +0.18(+0.59%) |
Aug 24, 2017 | 30.71 | 30.76 | 30.62 | 30.62 | 168,105 | +0.01(+0.03%) |
Aug 23, 2017 | 30.51 | 30.71 | 30.51 | 30.61 | 220,491 | -0.06(-0.21%) |
Aug 22, 2017 | 30.46 | 30.70 | 30.46 | 30.68 | 238,201 | +0.33(+1.08%) |
Aug 21, 2017 | 30.35 | 30.41 | 30.30 | 30.35 | 168,412 | -0.05(-0.15%) |
Aug 18, 2017 | 30.36 | 30.51 | 30.25 | 30.40 | 241,713 | -0.05(-0.18%) |
Aug 17, 2017 | 30.88 | 31.01 | 30.44 | 30.45 | 284,234 | -0.51(-1.64%) |
Aug 16, 2017 | 30.98 | 31.10 | 30.92 | 30.96 | 214,103 | +0.02(+0.06%) |
Aug 15, 2017 | 31.20 | 31.20 | 30.91 | 30.94 | 418,455 | -0.21(-0.67%) |
Aug 14, 2017 | 30.97 | 31.23 | 30.97 | 31.15 | 222,744 | +0.36(+1.18%) |
Aug 11, 2017 | 30.74 | 30.85 | 30.62 | 30.79 | 236,948 | +0.00(+0.00%) |
Aug 10, 2017 | 31.15 | 31.17 | 30.79 | 30.79 | 285,228 | -0.45(-1.45%) |
Aug 09, 2017 | 31.29 | 31.35 | 31.17 | 31.24 | 225,898 | -0.22(-0.69%) |
Aug 08, 2017 | 31.49 | 31.76 | 31.40 | 31.46 | 267,038 | -0.06(-0.20%) |
Aug 07, 2017 | 31.57 | 31.62 | 31.44 | 31.52 | 196,329 | -0.05(-0.14%) |
Aug 04, 2017 | 31.52 | 31.58 | 31.45 | 31.57 | 215,855 | +0.14(+0.44%) |
Aug 03, 2017 | 31.57 | 31.60 | 31.37 | 31.43 | 185,833 | -0.15(-0.47%) |
Aug 02, 2017 | 31.85 | 31.88 | 31.47 | 31.58 | 205,730 | -0.34(-1.05%) |
Aug 01, 2017 | 31.95 | 31.99 | 31.78 | 31.91 | 242,067 | +0.10(+0.31%) |
Jul 31, 2017 | 31.94 | 31.94 | 31.68 | 31.81 | 179,618 | -0.05(-0.17%) |
Jul 28, 2017 | 31.90 | 31.96 | 31.77 | 31.87 | 139,838 | -0.11(-0.34%) |
Jul 27, 2017 | 32.08 | 32.10 | 31.81 | 31.98 | 205,377 | -0.07(-0.23%) |
Jul 26, 2017 | 32.23 | 32.28 | 32.01 | 32.05 | 201,572 | -0.18(-0.56%) |
Jul 25, 2017 | 32.10 | 32.29 | 32.05 | 32.23 | 183,373 | +0.32(+1.00%) |
Jul 24, 2017 | 31.94 | 31.94 | 31.82 | 31.91 | 154,384 | -0.05(-0.17%) |
Jul 21, 2017 | 32.08 | 32.08 | 31.89 | 31.97 | 221,950 | -0.12(-0.37%) |
Jul 20, 2017 | 32.14 | 32.17 | 32.02 | 32.08 | 192,068 | -0.04(-0.11%) |
Jul 19, 2017 | 31.82 | 32.12 | 31.82 | 32.12 | 161,279 | +0.39(+1.23%) |
Jul 18, 2017 | 31.78 | 31.80 | 31.66 | 31.73 | 209,900 | -0.14(-0.43%) |
Jul 17, 2017 | 31.73 | 31.94 | 31.70 | 31.87 | 227,820 | +0.15(+0.46%) |
Jul 14, 2017 | 31.60 | 31.84 | 31.60 | 31.72 | 203,865 | +0.06(+0.20%) |
Jul 13, 2017 | 31.55 | 31.66 | 31.43 | 31.66 | 225,419 | +0.13(+0.40%) |
Jul 12, 2017 | 31.50 | 31.75 | 31.49 | 31.53 | 172,139 | +0.19(+0.61%) |
Jul 11, 2017 | 31.29 | 31.34 | 31.11 | 31.34 | 148,257 | +0.04(+0.12%) |
Jul 10, 2017 | 31.32 | 31.45 | 31.26 | 31.30 | 164,089 | -0.11(-0.35%) |
Jul 07, 2017 | 31.20 | 31.43 | 31.16 | 31.41 | 137,846 | +0.26(+0.84%) |
Jul 06, 2017 | 31.39 | 31.51 | 31.10 | 31.15 | 195,568 | -0.41(-1.29%) |
Jul 05, 2017 | 31.71 | 31.71 | 31.42 | 31.56 | 184,867 | -0.23(-0.71%) |