Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.23 | 33.27 | 33.14 | 33.27 | 145,592 | +0.09(+0.26%) |
Sep 28, 2017 | 33.09 | 33.20 | 33.08 | 33.18 | 106,614 | +0.12(+0.37%) |
Sep 27, 2017 | 33.10 | 33.12 | 32.91 | 33.06 | 80,364 | +0.03(+0.11%) |
Sep 26, 2017 | 33.05 | 33.10 | 32.99 | 33.02 | 109,083 | +0.05(+0.14%) |
Sep 25, 2017 | 32.98 | 33.02 | 32.87 | 32.98 | 90,654 | -0.03(-0.09%) |
Sep 22, 2017 | 32.94 | 33.02 | 32.94 | 33.01 | 120,971 | +0.07(+0.21%) |
Sep 21, 2017 | 33.03 | 33.03 | 32.93 | 32.94 | 91,716 | -0.09(-0.26%) |
Sep 20, 2017 | 32.97 | 33.08 | 32.86 | 33.02 | 90,691 | -0.02(-0.05%) |
Sep 19, 2017 | 33.05 | 33.16 | 33.01 | 33.04 | 83,694 | +0.01(+0.03%) |
Sep 18, 2017 | 33.07 | 33.11 | 33.02 | 33.03 | 103,581 | +0.02(+0.05%) |
Sep 15, 2017 | 32.97 | 33.02 | 32.96 | 33.02 | 75,735 | +0.03(+0.11%) |
Sep 14, 2017 | 32.89 | 32.98 | 32.82 | 32.98 | 73,564 | +0.07(+0.21%) |
Sep 13, 2017 | 32.92 | 32.92 | 32.87 | 32.91 | 136,153 | -0.02(-0.05%) |
Sep 12, 2017 | 32.93 | 32.85 | 32.93 | 97,367 | +0.10(+0.32%) | |
Sep 11, 2017 | 32.63 | 32.83 | 32.52 | 32.82 | 91,693 | +0.34(+1.04%) |
Sep 08, 2017 | 32.47 | 32.56 | 32.39 | 32.49 | 199,921 | +0.01(+0.03%) |
Sep 07, 2017 | 32.46 | 32.51 | 32.37 | 32.48 | 123,437 | +0.10(+0.32%) |
Sep 06, 2017 | 32.37 | 32.41 | 32.27 | 32.37 | 892,539 | +0.11(+0.35%) |
Sep 05, 2017 | 32.48 | 32.13 | 32.26 | 873,078 | -0.22(-0.67%) | |
Sep 01, 2017 | 32.53 | 32.53 | 32.49 | 32.48 | 78,781 | +0.02(+0.05%) |
Aug 31, 2017 | 32.37 | 32.49 | 32.36 | 32.46 | 176,451 | +0.17(+0.54%) |
Aug 30, 2017 | 32.22 | 32.34 | 32.09 | 32.29 | 156,581 | +0.11(+0.35%) |
Aug 29, 2017 | 31.95 | 32.21 | 31.91 | 32.17 | 228,394 | +0.06(+0.19%) |
Aug 28, 2017 | 32.14 | 32.14 | 32.05 | 32.11 | 95,405 | +0.07(+0.22%) |
Aug 25, 2017 | 32.11 | 32.18 | 32.04 | 32.04 | 99,836 | +0.06(+0.19%) |
Aug 24, 2017 | 32.13 | 32.13 | 31.97 | 31.98 | 91,561 | -0.09(-0.27%) |
Aug 23, 2017 | 32.06 | 32.12 | 32.03 | 32.07 | 1,818,340 | -0.16(-0.49%) |
Aug 22, 2017 | 31.99 | 32.24 | 31.98 | 32.22 | 453,860 | +0.31(+0.98%) |
Aug 21, 2017 | 31.77 | 31.93 | 31.74 | 31.91 | 123,431 | +0.10(+0.31%) |
Aug 18, 2017 | 31.96 | 31.98 | 31.81 | 31.81 | 215,872 | -0.16(-0.50%) |
Aug 17, 2017 | 32.38 | 32.38 | 31.96 | 31.97 | 562,925 | -0.43(-1.34%) |
Aug 16, 2017 | 32.42 | 32.50 | 32.38 | 32.41 | 376,868 | +0.10(+0.30%) |
Aug 15, 2017 | 32.46 | 32.47 | 32.30 | 32.31 | 78,641 | -0.06(-0.19%) |
Aug 14, 2017 | 32.27 | 32.39 | 32.27 | 32.37 | 548,687 | +0.30(+0.92%) |
Aug 11, 2017 | 31.98 | 32.16 | 31.98 | 32.08 | 555,283 | +0.11(+0.35%) |
Aug 10, 2017 | 32.34 | 32.34 | 31.96 | 31.96 | 108,206 | -0.38(-1.18%) |
Aug 09, 2017 | 32.22 | 32.35 | 32.18 | 32.35 | 105,513 | +0.07(+0.22%) |
Aug 08, 2017 | 32.42 | 32.47 | 32.25 | 32.28 | 116,455 | -0.09(-0.27%) |
Aug 07, 2017 | 32.35 | 32.36 | 32.30 | 32.36 | 121,069 | +0.07(+0.22%) |
Aug 04, 2017 | 32.35 | 32.35 | 32.22 | 32.29 | 175,974 | +0.03(+0.11%) |
Aug 03, 2017 | 32.27 | 32.29 | 32.22 | 32.26 | 252,303 | -0.01(-0.03%) |
Aug 02, 2017 | 32.28 | 32.35 | 32.15 | 32.27 | 131,665 | +0.04(+0.13%) |
Aug 01, 2017 | 32.28 | 32.28 | 32.15 | 32.22 | 112,907 | +0.03(+0.11%) |
Jul 31, 2017 | 32.25 | 32.27 | 32.18 | 32.19 | 165,388 | +0.03(+0.08%) |
Jul 28, 2017 | 32.23 | 32.27 | 32.02 | 32.16 | 98,687 | -0.11(-0.35%) |
Jul 27, 2017 | 32.34 | 32.34 | 32.10 | 32.28 | 143,318 | -0.06(-0.19%) |
Jul 26, 2017 | 32.48 | 32.48 | 32.31 | 32.34 | 111,916 | -0.05(-0.16%) |
Jul 25, 2017 | 32.40 | 32.55 | 32.35 | 32.39 | 161,990 | +0.05(+0.16%) |
Jul 24, 2017 | 32.45 | 32.47 | 32.29 | 32.34 | 137,390 | -0.07(-0.21%) |
Jul 21, 2017 | 32.47 | 32.47 | 32.33 | 32.41 | 118,017 | -0.03(-0.08%) |
Jul 20, 2017 | 32.41 | 32.34 | 32.43 | 124,437 | +0.03(+0.08%) | |
Jul 19, 2017 | 32.29 | 32.42 | 32.29 | 32.41 | 90,176 | +0.15(+0.46%) |
Jul 18, 2017 | 32.25 | 32.26 | 32.13 | 32.26 | 213,145 | -0.02(-0.05%) |
Jul 17, 2017 | 32.29 | 32.39 | 32.26 | 32.28 | 132,596 | -0.03(-0.11%) |
Jul 14, 2017 | 32.16 | 32.35 | 32.16 | 32.31 | 150,050 | +0.19(+0.59%) |
Jul 13, 2017 | 32.12 | 32.15 | 32.04 | 32.12 | 476,625 | +0.05(+0.16%) |
Jul 12, 2017 | 32.03 | 32.13 | 32.00 | 32.07 | 108,310 | +0.19(+0.60%) |
Jul 11, 2017 | 31.88 | 31.92 | 31.73 | 31.88 | 128,539 | -0.03(-0.11%) |
Jul 10, 2017 | 31.91 | 31.97 | 31.87 | 31.91 | 332,951 | -0.02(-0.05%) |
Jul 07, 2017 | 31.77 | 31.95 | 31.77 | 31.93 | 93,081 | +0.21(+0.66%) |
Jul 06, 2017 | 31.89 | 31.89 | 31.69 | 31.72 | 112,754 | -0.26(-0.83%) |
Jul 05, 2017 | 31.97 | 32.00 | 31.88 | 31.99 | 250,024 | +0.07(+0.20%) |