Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.46 | 32.50 | 32.45 | 32.50 | 1,645,301 | +0.04(+0.13%) |
Oct 30, 2017 | 32.48 | 32.43 | 32.46 | 333,033 | -0.01(-0.04%) | |
Oct 27, 2017 | 32.47 | 32.49 | 32.43 | 32.47 | 409,868 | +0.05(+0.15%) |
Oct 26, 2017 | 32.50 | 32.50 | 32.43 | 32.43 | 359,907 | -0.03(-0.11%) |
Oct 25, 2017 | 32.50 | 32.50 | 32.44 | 32.46 | 622,836 | -0.07(-0.23%) |
Oct 24, 2017 | 32.54 | 32.54 | 32.52 | 32.54 | 583,521 | +0.02(+0.06%) |
Oct 23, 2017 | 32.54 | 32.56 | 32.51 | 32.52 | 452,809 | -0.03(-0.10%) |
Oct 20, 2017 | 32.56 | 32.56 | 32.52 | 32.55 | 630,440 | +0.01(+0.04%) |
Oct 19, 2017 | 32.50 | 32.54 | 32.49 | 32.54 | 537,260 | +0.02(+0.06%) |
Oct 18, 2017 | 32.48 | 32.53 | 32.48 | 32.52 | 796,604 | +0.03(+0.08%) |
Oct 17, 2017 | 32.46 | 32.49 | 32.44 | 32.49 | 451,741 | +0.04(+0.13%) |
Oct 16, 2017 | 32.41 | 32.46 | 32.41 | 32.45 | 572,767 | +0.03(+0.08%) |
Oct 13, 2017 | 32.45 | 32.46 | 32.40 | 32.42 | 555,023 | -0.01(-0.04%) |
Oct 12, 2017 | 32.45 | 32.46 | 32.43 | 32.43 | 814,936 | -0.03(-0.08%) |
Oct 11, 2017 | 32.50 | 32.50 | 32.45 | 32.46 | 572,374 | +0.01(+0.02%) |
Oct 10, 2017 | 32.50 | 32.50 | 32.45 | 32.45 | 705,290 | +0.00(+0.00%) |
Oct 09, 2017 | 32.46 | 32.47 | 32.44 | 32.45 | 436,369 | +0.01(+0.02%) |
Oct 06, 2017 | 32.48 | 32.48 | 32.43 | 32.45 | 820,772 | -0.03(-0.10%) |
Oct 05, 2017 | 32.47 | 32.49 | 32.45 | 32.48 | 565,805 | +0.03(+0.10%) |
Oct 04, 2017 | 32.46 | 32.47 | 32.44 | 32.45 | 568,037 | -0.02(-0.06%) |
Oct 03, 2017 | 32.45 | 32.47 | 32.43 | 32.47 | 802,388 | +0.03(+0.11%) |
Oct 02, 2017 | 32.43 | 32.46 | 32.41 | 32.43 | 1,135,498 | -0.01(-0.02%) |
Sep 29, 2017 | 32.43 | 32.45 | 32.38 | 32.44 | 1,747,396 | +0.03(+0.08%) |
Sep 28, 2017 | 32.40 | 32.42 | 32.37 | 32.41 | 728,975 | +0.01(+0.04%) |
Sep 27, 2017 | 32.37 | 32.42 | 32.36 | 32.40 | 450,648 | +0.01(+0.02%) |
Sep 26, 2017 | 32.38 | 32.41 | 32.37 | 32.39 | 524,182 | +0.03(+0.10%) |
Sep 25, 2017 | 32.38 | 32.38 | 32.35 | 32.36 | 645,290 | -0.01(-0.02%) |
Sep 22, 2017 | 32.35 | 32.36 | 32.33 | 32.36 | 555,645 | +0.03(+0.08%) |
Sep 21, 2017 | 32.39 | 32.39 | 32.34 | 32.34 | 538,546 | -0.04(-0.13%) |
Sep 20, 2017 | 32.39 | 32.39 | 32.32 | 32.38 | 643,523 | +0.01(+0.04%) |
Sep 19, 2017 | 32.38 | 32.38 | 32.34 | 32.36 | 1,577,547 | +0.01(+0.04%) |
Sep 18, 2017 | 32.36 | 32.37 | 32.34 | 32.35 | 1,051,262 | -0.01(-0.02%) |
Sep 15, 2017 | 32.33 | 32.36 | 32.31 | 32.36 | 1,004,876 | +0.03(+0.08%) |
Sep 14, 2017 | 32.28 | 32.33 | 32.28 | 32.33 | 921,398 | +0.04(+0.13%) |
Sep 13, 2017 | 32.28 | 32.30 | 32.26 | 32.29 | 751,668 | -0.01(-0.02%) |
Sep 12, 2017 | 32.25 | 32.30 | 32.24 | 32.30 | 772,303 | +0.03(+0.11%) |
Sep 11, 2017 | 32.30 | 32.30 | 32.24 | 32.26 | 446,950 | +0.07(+0.23%) |
Sep 08, 2017 | 32.26 | 32.33 | 32.18 | 32.19 | 676,485 | -0.07(-0.23%) |
Sep 07, 2017 | 32.30 | 32.30 | 32.25 | 32.26 | 473,321 | +0.00(+0.00%) |
Sep 06, 2017 | 32.27 | 32.28 | 32.24 | 32.26 | 473,402 | +0.03(+0.11%) |
Sep 05, 2017 | 32.28 | 32.28 | 32.20 | 32.23 | 613,641 | -0.06(-0.19%) |
Sep 01, 2017 | 32.30 | 32.30 | 32.26 | 32.29 | 816,380 | +0.03(+0.08%) |
Aug 31, 2017 | 32.23 | 32.26 | 32.22 | 32.26 | 637,640 | +0.05(+0.17%) |
Aug 30, 2017 | 32.18 | 32.22 | 32.14 | 32.21 | 538,001 | +0.04(+0.13%) |
Aug 29, 2017 | 32.14 | 32.18 | 32.12 | 32.17 | 964,328 | -0.01(-0.04%) |
Aug 28, 2017 | 32.20 | 32.20 | 32.16 | 32.18 | 652,354 | +0.00(+0.00%) |
Aug 25, 2017 | 32.17 | 32.20 | 32.16 | 32.18 | 603,375 | +0.05(+0.15%) |
Aug 24, 2017 | 32.16 | 32.16 | 32.11 | 32.14 | 506,153 | +0.01(+0.02%) |
Aug 23, 2017 | 32.14 | 32.18 | 32.10 | 32.13 | 769,791 | -0.01(-0.04%) |
Aug 22, 2017 | 32.09 | 32.17 | 32.06 | 32.14 | 500,239 | +0.09(+0.29%) |
Aug 21, 2017 | 32.04 | 32.07 | 32.01 | 32.05 | 450,388 | +0.04(+0.13%) |
Aug 18, 2017 | 32.01 | 32.06 | 31.96 | 32.01 | 723,976 | +0.05(+0.15%) |
Aug 17, 2017 | 32.10 | 32.10 | 31.96 | 31.96 | 745,977 | -0.14(-0.42%) |
Aug 16, 2017 | 32.10 | 32.14 | 32.08 | 32.10 | 484,375 | +0.01(+0.04%) |
Aug 15, 2017 | 32.07 | 32.09 | 31.99 | 32.08 | 825,699 | +0.01(+0.04%) |
Aug 14, 2017 | 32.06 | 32.10 | 32.05 | 32.07 | 553,548 | +0.12(+0.38%) |
Aug 11, 2017 | 31.97 | 31.99 | 31.93 | 31.95 | 459,367 | +0.05(+0.15%) |
Aug 10, 2017 | 32.10 | 32.10 | 31.89 | 31.90 | 1,028,107 | -0.16(-0.51%) |
Aug 09, 2017 | 32.12 | 32.12 | 32.05 | 32.06 | 456,585 | -0.07(-0.23%) |
Aug 08, 2017 | 32.22 | 32.24 | 32.12 | 32.14 | 889,581 | -0.07(-0.23%) |
Aug 07, 2017 | 32.25 | 32.25 | 32.20 | 32.21 | 917,707 | -0.01(-0.04%) |
Aug 04, 2017 | 32.24 | 32.24 | 32.21 | 32.22 | 606,013 | +0.00(+0.00%) |
Aug 03, 2017 | 32.27 | 32.27 | 32.21 | 32.22 | 469,492 | -0.05(-0.17%) |
Aug 02, 2017 | 32.27 | 32.28 | 32.26 | 32.28 | 645,187 | +0.01(+0.04%) |