Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.04 | 33.12 | 32.78 | 32.83 | 2,340,747 | -0.15(-0.47%) |
Sep 28, 2017 | 32.96 | 33.00 | 32.71 | 32.99 | 1,047,795 | +0.08(+0.23%) |
Sep 27, 2017 | 32.86 | 33.02 | 32.74 | 32.91 | 1,720,854 | +0.20(+0.61%) |
Sep 26, 2017 | 32.70 | 32.76 | 32.33 | 32.71 | 1,042,626 | +0.03(+0.09%) |
Sep 25, 2017 | 32.65 | 32.83 | 32.33 | 32.68 | 1,093,056 | -0.02(-0.06%) |
Sep 22, 2017 | 32.54 | 32.79 | 32.54 | 32.70 | 937,113 | +0.00(+0.01%) |
Sep 21, 2017 | 32.06 | 32.71 | 32.06 | 32.70 | 1,090,221 | +0.49(+1.51%) |
Sep 20, 2017 | 32.06 | 32.30 | 31.84 | 32.21 | 1,147,200 | +0.08(+0.25%) |
Sep 19, 2017 | 32.30 | 32.40 | 32.11 | 32.13 | 1,293,564 | -0.16(-0.50%) |
Sep 18, 2017 | 32.24 | 32.34 | 32.10 | 32.29 | 1,303,065 | +0.15(+0.48%) |
Sep 15, 2017 | 32.18 | 32.45 | 32.03 | 32.14 | 3,145,962 | -0.02(-0.07%) |
Sep 14, 2017 | 32.65 | 32.71 | 32.05 | 32.16 | 1,483,389 | -0.50(-1.54%) |
Sep 13, 2017 | 32.55 | 32.72 | 32.30 | 32.66 | 1,498,368 | +0.10(+0.31%) |
Sep 12, 2017 | 32.39 | 32.63 | 32.23 | 32.56 | 1,589,262 | +0.26(+0.80%) |
Sep 11, 2017 | 31.93 | 32.74 | 31.83 | 32.30 | 2,603,622 | +0.86(+2.75%) |
Sep 08, 2017 | 30.39 | 31.58 | 30.21 | 31.44 | 5,880,198 | +0.93(+3.05%) |
Sep 07, 2017 | 31.64 | 31.64 | 30.17 | 30.51 | 3,401,121 | -1.07(-3.38%) |
Sep 06, 2017 | 31.62 | 31.83 | 31.35 | 31.58 | 3,152,199 | -0.14(-0.43%) |
Sep 05, 2017 | 32.43 | 32.45 | 31.58 | 31.71 | 4,359,462 | -0.83(-2.56%) |
Sep 01, 2017 | 32.50 | 32.61 | 32.33 | 32.55 | 2,064,057 | +0.10(+0.31%) |
Aug 31, 2017 | 32.22 | 32.49 | 32.12 | 32.45 | 2,064,900 | +0.23(+0.71%) |
Aug 30, 2017 | 31.98 | 32.41 | 31.96 | 32.22 | 1,495,917 | +0.08(+0.26%) |
Aug 29, 2017 | 32.06 | 32.23 | 32.04 | 32.13 | 1,430,574 | +0.01(+0.04%) |
Aug 28, 2017 | 32.38 | 32.43 | 31.96 | 32.12 | 2,432,790 | -0.35(-1.08%) |
Aug 25, 2017 | 32.26 | 32.52 | 32.26 | 32.47 | 1,344,897 | +0.24(+0.73%) |
Aug 24, 2017 | 32.40 | 32.41 | 32.13 | 32.23 | 2,123,037 | -0.10(-0.31%) |
Aug 23, 2017 | 32.30 | 32.53 | 32.24 | 32.33 | 892,929 | -0.00(-0.01%) |
Aug 22, 2017 | 32.18 | 32.37 | 32.11 | 32.34 | 1,647,912 | +0.19(+0.60%) |
Aug 21, 2017 | 32.06 | 32.26 | 31.97 | 32.14 | 959,397 | +0.09(+0.27%) |
Aug 18, 2017 | 32.00 | 32.10 | 31.89 | 32.06 | 1,021,110 | -0.07(-0.22%) |
Aug 17, 2017 | 32.21 | 32.25 | 32.06 | 32.13 | 1,131,201 | -0.09(-0.29%) |
Aug 16, 2017 | 32.31 | 32.46 | 32.10 | 32.22 | 958,686 | -0.09(-0.27%) |
Aug 15, 2017 | 32.19 | 32.42 | 32.17 | 32.31 | 1,095,222 | +0.09(+0.27%) |
Aug 14, 2017 | 32.44 | 32.44 | 32.10 | 32.22 | 1,135,047 | +0.17(+0.54%) |
Aug 11, 2017 | 32.17 | 32.38 | 32.01 | 32.05 | 792,678 | -0.13(-0.40%) |
Aug 10, 2017 | 32.26 | 32.32 | 32.10 | 32.18 | 987,846 | -0.14(-0.42%) |
Aug 09, 2017 | 32.31 | 32.46 | 32.23 | 32.31 | 1,176,222 | -0.11(-0.33%) |
Aug 08, 2017 | 32.37 | 32.49 | 32.33 | 32.42 | 727,542 | -0.00(-0.01%) |
Aug 07, 2017 | 32.78 | 32.78 | 32.34 | 32.42 | 1,144,965 | -0.26(-0.80%) |
Aug 04, 2017 | 32.70 | 32.73 | 32.44 | 32.68 | 1,121,901 | +0.12(+0.36%) |
Aug 03, 2017 | 32.69 | 32.81 | 32.45 | 32.57 | 1,154,958 | -0.06(-0.18%) |
Aug 02, 2017 | 32.57 | 32.74 | 32.44 | 32.63 | 886,044 | +0.10(+0.30%) |
Aug 01, 2017 | 32.46 | 32.60 | 32.26 | 32.53 | 973,113 | +0.11(+0.34%) |
Jul 31, 2017 | 31.99 | 32.45 | 31.93 | 32.42 | 1,213,854 | +0.45(+1.41%) |
Jul 28, 2017 | 31.48 | 32.03 | 31.44 | 31.97 | 1,465,662 | +0.43(+1.37%) |
Jul 27, 2017 | 33.05 | 33.05 | 31.22 | 31.54 | 3,529,605 | -1.47(-4.46%) |
Jul 26, 2017 | 33.16 | 33.16 | 33.16 | 33.01 | 1,639,122 | -0.03(-0.09%) |
Jul 25, 2017 | 33.02 | 33.09 | 32.80 | 33.04 | 2,442,381 | +0.21(+0.64%) |
Jul 24, 2017 | 32.89 | 32.94 | 32.72 | 32.83 | 1,942,782 | -0.00(-0.01%) |
Jul 21, 2017 | 32.67 | 32.85 | 32.56 | 32.83 | 718,530 | +0.17(+0.52%) |
Jul 20, 2017 | 32.56 | 32.68 | 32.39 | 32.66 | 969,021 | +0.18(+0.55%) |
Jul 19, 2017 | 32.26 | 32.54 | 32.26 | 32.48 | 760,848 | +0.22(+0.68%) |
Jul 18, 2017 | 32.16 | 32.33 | 32.06 | 32.26 | 1,069,254 | +0.08(+0.26%) |
Jul 17, 2017 | 32.06 | 32.37 | 31.94 | 32.18 | 1,101,915 | +0.13(+0.40%) |
Jul 14, 2017 | 31.98 | 32.15 | 31.68 | 32.05 | 1,117,947 | -0.05(-0.15%) |
Jul 13, 2017 | 32.12 | 32.27 | 32.00 | 32.10 | 1,191,822 | +0.04(+0.14%) |
Jul 12, 2017 | 32.05 | 32.13 | 31.89 | 32.06 | 1,191,477 | +0.12(+0.39%) |
Jul 11, 2017 | 31.90 | 32.00 | 31.84 | 31.93 | 1,396,131 | +0.11(+0.35%) |
Jul 10, 2017 | 31.70 | 31.90 | 31.70 | 31.82 | 1,476,882 | +0.08(+0.25%) |
Jul 07, 2017 | 31.43 | 31.77 | 31.41 | 31.74 | 1,162,884 | +0.34(+1.08%) |
Jul 06, 2017 | 31.54 | 31.72 | 31.37 | 31.40 | 1,246,500 | -0.33(-1.05%) |
Jul 05, 2017 | 31.58 | 31.85 | 31.42 | 31.74 | 1,250,118 | +0.18(+0.56%) |