Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.00 | 33.02 | 32.96 | 33.01 | 1,717,146 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,355 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,847 | +0.01(+0.02%) |
Sep 26, 2017 | 32.96 | 32.98 | 32.94 | 32.96 | 515,107 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,119 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,026 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,223 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,383 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,237 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,063 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,480 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,447 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,656 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,933 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,213 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.76 | 664,774 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,127 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,206 | +0.03(+0.11%) |
Sep 05, 2017 | 32.85 | 32.85 | 32.77 | 32.80 | 603,018 | -0.06(-0.19%) |
Sep 01, 2017 | 32.87 | 32.87 | 32.82 | 32.86 | 802,247 | +0.03(+0.08%) |
Aug 31, 2017 | 32.80 | 32.83 | 32.79 | 32.83 | 626,604 | +0.05(+0.17%) |
Aug 30, 2017 | 32.75 | 32.78 | 32.70 | 32.78 | 528,690 | +0.04(+0.13%) |
Aug 29, 2017 | 32.70 | 32.74 | 32.68 | 32.74 | 947,639 | -0.01(-0.04%) |
Aug 28, 2017 | 32.77 | 32.77 | 32.72 | 32.75 | 641,064 | +0.00(+0.00%) |
Aug 25, 2017 | 32.74 | 32.76 | 32.73 | 32.75 | 592,933 | +0.05(+0.15%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.67 | 32.70 | 497,394 | +0.01(+0.02%) |
Aug 23, 2017 | 32.70 | 32.74 | 32.67 | 32.70 | 756,469 | -0.01(-0.04%) |
Aug 22, 2017 | 32.65 | 32.74 | 32.63 | 32.71 | 491,581 | +0.10(+0.29%) |
Aug 21, 2017 | 32.61 | 32.63 | 32.57 | 32.61 | 442,593 | +0.04(+0.13%) |
Aug 18, 2017 | 32.57 | 32.63 | 32.52 | 32.57 | 711,447 | +0.05(+0.15%) |
Aug 17, 2017 | 32.66 | 32.66 | 32.52 | 32.52 | 733,066 | -0.14(-0.42%) |
Aug 16, 2017 | 32.66 | 32.71 | 32.64 | 32.66 | 475,992 | +0.01(+0.04%) |
Aug 15, 2017 | 32.63 | 32.66 | 32.55 | 32.65 | 811,409 | +0.01(+0.04%) |
Aug 14, 2017 | 32.63 | 32.66 | 32.61 | 32.63 | 543,967 | +0.12(+0.38%) |
Aug 11, 2017 | 32.54 | 32.56 | 32.50 | 32.51 | 451,416 | +0.05(+0.15%) |
Aug 10, 2017 | 32.66 | 32.66 | 32.45 | 32.46 | 1,010,314 | -0.16(-0.51%) |
Aug 09, 2017 | 32.68 | 32.68 | 32.62 | 32.63 | 448,683 | -0.08(-0.23%) |
Aug 08, 2017 | 32.79 | 32.80 | 32.69 | 32.70 | 874,185 | -0.08(-0.23%) |
Aug 07, 2017 | 32.82 | 32.82 | 32.77 | 32.78 | 901,825 | -0.01(-0.04%) |
Aug 04, 2017 | 32.81 | 32.81 | 32.78 | 32.79 | 595,525 | +0.00(+0.00%) |
Aug 03, 2017 | 32.84 | 32.84 | 32.78 | 32.79 | 461,367 | -0.05(-0.17%) |
Aug 02, 2017 | 32.84 | 32.85 | 32.83 | 32.85 | 634,020 | +0.01(+0.04%) |
Aug 01, 2017 | 32.87 | 32.87 | 32.80 | 32.83 | 634,917 | +0.02(+0.06%) |
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,401 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,358 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,561 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,240 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,117 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,736 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,532 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,486 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,926 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 836,990 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,854 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,538 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,363 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,697 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,010 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,085 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,662 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,734 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,602 | -0.05(-0.15%) |