Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.15 | 33.30 | 33.13 | 33.19 | 2,059,911 | +0.02(+0.06%) |
Sep 28, 2017 | 33.14 | 33.18 | 33.10 | 33.17 | 2,311,644 | +0.02(+0.06%) |
Sep 27, 2017 | 33.14 | 33.16 | 33.08 | 33.15 | 1,166,243 | +0.03(+0.09%) |
Sep 26, 2017 | 33.10 | 33.16 | 33.05 | 33.12 | 1,630,045 | +0.01(+0.03%) |
Sep 25, 2017 | 33.05 | 33.11 | 33.02 | 33.11 | 977,746 | +0.05(+0.15%) |
Sep 22, 2017 | 33.14 | 33.16 | 33.03 | 33.06 | 1,439,347 | -0.08(-0.24%) |
Sep 21, 2017 | 33.10 | 33.16 | 33.10 | 33.14 | 1,341,753 | -0.01(-0.03%) |
Sep 20, 2017 | 33.10 | 33.21 | 33.09 | 33.15 | 943,627 | +0.05(+0.15%) |
Sep 19, 2017 | 33.07 | 33.13 | 33.05 | 33.10 | 736,378 | +0.08(+0.24%) |
Sep 18, 2017 | 33.06 | 33.12 | 33.00 | 33.02 | 1,359,384 | -0.08(-0.24%) |
Sep 15, 2017 | 33.00 | 33.13 | 32.97 | 33.10 | 1,889,374 | +0.13(+0.39%) |
Sep 14, 2017 | 33.15 | 33.23 | 32.73 | 32.97 | 2,936,295 | -0.18(-0.54%) |
Sep 13, 2017 | 33.25 | 33.30 | 33.06 | 33.15 | 1,582,815 | -0.08(-0.24%) |
Sep 12, 2017 | 33.18 | 33.46 | 33.13 | 33.23 | 2,194,629 | +0.06(+0.18%) |
Sep 11, 2017 | 33.17 | 33.22 | 33.11 | 33.17 | 1,311,719 | +0.06(+0.18%) |
Sep 08, 2017 | 32.96 | 33.14 | 32.96 | 33.11 | 1,522,501 | +0.12(+0.36%) |
Sep 07, 2017 | 32.99 | 33.10 | 32.95 | 32.99 | 2,456,018 | +0.03(+0.09%) |
Sep 06, 2017 | 32.99 | 33.01 | 32.92 | 32.96 | 1,502,854 | -0.01(-0.03%) |
Sep 05, 2017 | 32.92 | 33.03 | 32.86 | 32.97 | 1,730,045 | +0.03(+0.09%) |
Sep 01, 2017 | 32.92 | 32.97 | 32.87 | 32.94 | 1,335,401 | +0.04(+0.12%) |
Aug 31, 2017 | 32.84 | 33.00 | 32.77 | 32.90 | 1,491,958 | +0.07(+0.21%) |
Aug 30, 2017 | 32.57 | 32.86 | 32.54 | 32.83 | 3,185,235 | +0.21(+0.64%) |
Aug 29, 2017 | 32.53 | 32.72 | 32.35 | 32.62 | 1,101,094 | +0.13(+0.40%) |
Aug 28, 2017 | 32.45 | 32.59 | 32.42 | 32.49 | 2,386,984 | -0.01(-0.03%) |
Aug 25, 2017 | 32.69 | 32.36 | 32.50 | 1,287,079 | +0.14(+0.43%) | |
Aug 24, 2017 | 32.33 | 32.47 | 32.31 | 32.36 | 3,008,340 | +0.04(+0.12%) |
Aug 23, 2017 | 32.55 | 32.58 | 32.30 | 32.32 | 2,025,177 | -0.20(-0.62%) |
Aug 22, 2017 | 32.40 | 32.70 | 32.29 | 32.52 | 4,023,260 | -0.09(-0.28%) |
Aug 21, 2017 | 32.09 | 32.75 | 31.96 | 32.61 | 5,151,797 | +0.63(+1.97%) |
Aug 18, 2017 | 32.42 | 32.50 | 31.82 | 31.98 | 8,063,576 | -0.62(-1.90%) |
Aug 17, 2017 | 33.30 | 33.38 | 32.51 | 32.60 | 7,720,556 | -0.70(-2.10%) |
Aug 16, 2017 | 33.33 | 33.36 | 33.18 | 33.30 | 1,500,196 | -0.04(-0.12%) |
Aug 15, 2017 | 33.34 | 33.36 | 33.33 | 33.34 | 922,350 | +0.01(+0.01%) |
Aug 14, 2017 | 33.32 | 33.38 | 33.31 | 33.34 | 2,152,209 | +0.02(+0.08%) |
Aug 11, 2017 | 33.35 | 33.40 | 33.30 | 33.31 | 1,781,794 | -0.01(-0.03%) |
Aug 10, 2017 | 33.37 | 33.42 | 33.30 | 33.32 | 5,344,721 | -0.04(-0.12%) |
Aug 09, 2017 | 33.40 | 33.50 | 33.31 | 33.36 | 5,555,614 | -0.04(-0.12%) |
Aug 08, 2017 | 33.46 | 33.48 | 33.35 | 33.40 | 1,974,602 | -0.07(-0.21%) |
Aug 07, 2017 | 33.43 | 33.54 | 33.40 | 33.47 | 1,748,451 | +0.00(+0.00%) |
Aug 04, 2017 | 33.45 | 33.54 | 33.32 | 33.47 | 2,520,661 | +0.02(+0.06%) |
Aug 03, 2017 | 33.48 | 33.54 | 33.40 | 33.45 | 2,939,444 | -0.03(-0.09%) |
Aug 02, 2017 | 33.42 | 33.55 | 33.42 | 33.48 | 4,245,090 | +0.03(+0.09%) |
Aug 01, 2017 | 33.55 | 33.62 | 33.45 | 33.45 | 4,905,970 | -0.17(-0.51%) |
Jul 31, 2017 | 33.63 | 33.65 | 33.59 | 33.62 | 1,543,830 | -0.01(-0.03%) |
Jul 28, 2017 | 33.60 | 33.66 | 33.58 | 33.63 | 2,585,278 | +0.03(+0.09%) |
Jul 27, 2017 | 33.64 | 33.67 | 33.59 | 33.60 | 1,399,581 | -0.03(-0.09%) |
Jul 26, 2017 | 33.64 | 33.67 | 33.62 | 33.63 | 900,845 | -0.02(-0.06%) |
Jul 25, 2017 | 33.62 | 33.66 | 33.60 | 33.65 | 1,430,037 | +0.03(+0.09%) |
Jul 24, 2017 | 33.60 | 33.64 | 33.57 | 33.62 | 1,393,669 | +0.02(+0.06%) |
Jul 21, 2017 | 33.66 | 33.68 | 33.58 | 33.60 | 3,516,788 | -0.05(-0.15%) |
Jul 20, 2017 | 33.71 | 33.62 | 33.65 | 6,337,456 | +0.01(+0.03%) | |
Jul 19, 2017 | 33.70 | 33.71 | 33.43 | 33.64 | 8,626,117 | -0.06(-0.18%) |
Jul 18, 2017 | 33.67 | 33.72 | 33.65 | 33.70 | 2,708,224 | +0.00(+0.00%) |
Jul 17, 2017 | 33.65 | 33.69 | 33.58 | 33.70 | 1,401,266 | +0.05(+0.16%) |
Jul 14, 2017 | 33.62 | 33.67 | 33.57 | 33.65 | 2,798,373 | +0.02(+0.04%) |
Jul 13, 2017 | 33.55 | 33.69 | 33.52 | 33.63 | 1,358,833 | +0.08(+0.24%) |
Jul 12, 2017 | 33.65 | 33.67 | 33.51 | 33.55 | 1,394,275 | -0.05(-0.15%) |
Jul 11, 2017 | 33.55 | 33.63 | 33.54 | 33.60 | 1,173,813 | +0.04(+0.10%) |
Jul 10, 2017 | 33.53 | 33.60 | 33.45 | 33.56 | 968,475 | +0.02(+0.04%) |
Jul 07, 2017 | 33.51 | 33.59 | 33.50 | 33.55 | 1,223,102 | +0.05(+0.15%) |
Jul 06, 2017 | 33.52 | 33.53 | 33.43 | 33.50 | 1,593,462 | -0.01(-0.03%) |
Jul 05, 2017 | 33.48 | 33.57 | 33.48 | 33.51 | 1,299,767 | +0.04(+0.12%) |