Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.55 | 33.74 | 33.39 | 33.72 | 80,305 | +0.21(+0.62%) |
Oct 30, 2017 | 33.73 | 33.43 | 33.51 | 142,790 | -0.13(-0.38%) | |
Oct 27, 2017 | 33.75 | 33.75 | 33.43 | 33.64 | 107,746 | +0.14(+0.41%) |
Oct 26, 2017 | 33.49 | 33.56 | 33.37 | 33.50 | 113,201 | +0.21(+0.63%) |
Oct 25, 2017 | 33.24 | 33.37 | 33.05 | 33.29 | 181,063 | +0.04(+0.12%) |
Oct 24, 2017 | 33.30 | 33.36 | 33.19 | 33.25 | 277,397 | +0.07(+0.21%) |
Oct 23, 2017 | 33.32 | 33.34 | 33.16 | 33.18 | 55,204 | -0.01(-0.03%) |
Oct 20, 2017 | 33.16 | 33.19 | 33.12 | 33.19 | 28,472 | +0.20(+0.60%) |
Oct 19, 2017 | 32.94 | 32.99 | 32.73 | 32.99 | 44,715 | -0.11(-0.33%) |
Oct 18, 2017 | 33.12 | 33.14 | 32.94 | 33.10 | 46,048 | +0.17(+0.51%) |
Oct 17, 2017 | 33.13 | 33.15 | 32.84 | 32.94 | 46,426 | -0.17(-0.51%) |
Oct 16, 2017 | 33.24 | 33.29 | 33.01 | 33.10 | 79,030 | -0.14(-0.42%) |
Oct 13, 2017 | 33.23 | 33.36 | 33.17 | 33.24 | 32,898 | +0.13(+0.39%) |
Oct 12, 2017 | 33.30 | 33.30 | 33.04 | 33.11 | 27,320 | -0.14(-0.42%) |
Oct 11, 2017 | 33.23 | 33.32 | 33.17 | 33.25 | 48,225 | +0.02(+0.06%) |
Oct 10, 2017 | 33.22 | 33.31 | 33.13 | 33.23 | 46,388 | +0.15(+0.45%) |
Oct 09, 2017 | 33.08 | 33.14 | 32.90 | 33.08 | 46,440 | +0.15(+0.45%) |
Oct 06, 2017 | 32.82 | 32.94 | 32.78 | 32.94 | 28,655 | +0.05(+0.15%) |
Oct 05, 2017 | 32.64 | 32.92 | 32.64 | 32.89 | 22,673 | +0.28(+0.85%) |
Oct 04, 2017 | 32.71 | 32.71 | 32.52 | 32.61 | 26,599 | -0.02(-0.06%) |
Oct 03, 2017 | 32.53 | 32.66 | 32.50 | 32.63 | 48,151 | +0.18(+0.55%) |
Oct 02, 2017 | 32.45 | 32.52 | 32.35 | 32.45 | 49,580 | +0.05(+0.15%) |
Sep 29, 2017 | 32.26 | 32.41 | 32.26 | 32.40 | 50,405 | +0.18(+0.55%) |
Sep 28, 2017 | 32.19 | 32.22 | 32.03 | 32.22 | 41,083 | +0.12(+0.37%) |
Sep 27, 2017 | 32.07 | 32.21 | 31.98 | 32.10 | 48,003 | +0.23(+0.72%) |
Sep 26, 2017 | 31.99 | 32.06 | 31.84 | 31.87 | 33,582 | -0.07(-0.22%) |
Sep 25, 2017 | 32.33 | 32.33 | 31.75 | 31.94 | 53,831 | -0.43(-1.32%) |
Sep 22, 2017 | 32.24 | 32.40 | 32.23 | 32.37 | 15,602 | +0.12(+0.37%) |
Sep 21, 2017 | 32.08 | 32.29 | 32.05 | 32.25 | 31,879 | +0.12(+0.37%) |
Sep 20, 2017 | 32.28 | 32.30 | 32.01 | 32.13 | 25,246 | -0.13(-0.40%) |
Sep 19, 2017 | 32.33 | 32.36 | 32.23 | 32.26 | 26,393 | +0.11(+0.34%) |
Sep 18, 2017 | 32.14 | 32.23 | 32.03 | 32.15 | 32,842 | +0.16(+0.50%) |
Sep 15, 2017 | 32.06 | 32.06 | 31.85 | 31.99 | 17,564 | +0.05(+0.16%) |
Sep 14, 2017 | 32.00 | 32.08 | 31.82 | 31.94 | 30,389 | -0.07(-0.22%) |
Sep 13, 2017 | 32.21 | 32.21 | 31.97 | 32.01 | 43,098 | -0.12(-0.37%) |
Sep 12, 2017 | 32.59 | 32.59 | 32.04 | 32.13 | 43,909 | +0.02(+0.06%) |
Sep 11, 2017 | 31.90 | 32.16 | 31.78 | 32.11 | 50,159 | +0.49(+1.54%) |
Sep 08, 2017 | 31.57 | 31.73 | 31.51 | 31.63 | 15,674 | +0.03(+0.09%) |
Sep 07, 2017 | 31.52 | 31.65 | 31.46 | 31.60 | 39,560 | +0.26(+0.82%) |
Sep 06, 2017 | 31.41 | 31.42 | 31.18 | 31.34 | 21,890 | +0.00(+0.00%) |
Sep 05, 2017 | 31.55 | 31.55 | 31.12 | 31.34 | 59,432 | -0.21(-0.66%) |
Sep 01, 2017 | 31.72 | 31.79 | 31.54 | 31.55 | 26,995 | -0.08(-0.25%) |
Aug 31, 2017 | 31.60 | 31.67 | 31.49 | 31.63 | 37,066 | +0.19(+0.61%) |
Aug 30, 2017 | 31.35 | 31.46 | 31.30 | 31.44 | 31,054 | +0.13(+0.41%) |
Aug 29, 2017 | 31.22 | 31.34 | 31.08 | 31.31 | 34,185 | -0.03(-0.10%) |
Aug 28, 2017 | 31.34 | 31.36 | 31.23 | 31.34 | 28,944 | +0.12(+0.38%) |
Aug 25, 2017 | 31.37 | 31.39 | 31.17 | 31.22 | 23,751 | -0.02(-0.06%) |
Aug 24, 2017 | 31.36 | 31.39 | 31.19 | 31.24 | 37,998 | -0.00(-0.01%) |
Aug 23, 2017 | 31.27 | 31.32 | 31.16 | 31.24 | 25,899 | -0.07(-0.22%) |
Aug 22, 2017 | 31.11 | 31.33 | 31.08 | 31.31 | 32,718 | +0.32(+1.02%) |
Aug 21, 2017 | 30.95 | 31.02 | 30.84 | 30.99 | 29,151 | +0.03(+0.10%) |
Aug 18, 2017 | 30.84 | 31.03 | 30.76 | 30.96 | 14,582 | +0.08(+0.26%) |
Aug 17, 2017 | 31.30 | 31.40 | 30.88 | 30.88 | 43,600 | -0.46(-1.46%) |
Aug 16, 2017 | 31.28 | 31.45 | 31.22 | 31.34 | 33,302 | +0.15(+0.48%) |
Aug 15, 2017 | 31.12 | 31.23 | 31.05 | 31.19 | 38,097 | +0.19(+0.60%) |
Aug 14, 2017 | 30.79 | 31.03 | 30.79 | 31.00 | 39,057 | +0.41(+1.34%) |
Aug 11, 2017 | 30.47 | 30.64 | 30.47 | 30.59 | 39,660 | +0.08(+0.26%) |
Aug 10, 2017 | 30.87 | 30.87 | 30.49 | 30.52 | 40,593 | -0.41(-1.31%) |
Aug 09, 2017 | 30.83 | 30.95 | 30.73 | 30.92 | 26,738 | +0.06(+0.19%) |
Aug 08, 2017 | 30.86 | 31.00 | 30.75 | 30.86 | 29,710 | -0.04(-0.13%) |
Aug 07, 2017 | 30.86 | 30.95 | 30.78 | 30.90 | 39,369 | +0.07(+0.23%) |
Aug 04, 2017 | 30.91 | 30.94 | 30.76 | 30.83 | 26,889 | -0.02(-0.06%) |
Aug 03, 2017 | 30.99 | 30.99 | 30.78 | 30.85 | 45,306 | -0.24(-0.77%) |
Aug 02, 2017 | 31.26 | 31.30 | 30.97 | 31.09 | 34,873 | -0.17(-0.54%) |