Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.50 | 33.85 | 33.50 | 33.75 | 1,291,894 | +0.13(+0.39%) |
Sep 28, 2017 | 33.40 | 33.64 | 33.35 | 33.62 | 1,481,830 | +0.23(+0.70%) |
Sep 27, 2017 | 33.33 | 33.38 | 1,511,827 | +0.36(+1.08%) | ||
Sep 26, 2017 | 33.23 | 33.25 | 32.92 | 33.03 | 910,244 | -0.08(-0.23%) |
Sep 25, 2017 | 33.27 | 33.39 | 32.99 | 33.10 | 1,219,254 | -0.44(-1.30%) |
Sep 22, 2017 | 33.43 | 33.60 | 33.36 | 33.54 | 1,211,201 | +0.09(+0.27%) |
Sep 21, 2017 | 33.50 | 33.56 | 33.41 | 33.45 | 1,054,523 | -0.01(-0.02%) |
Sep 20, 2017 | 33.49 | 33.61 | 33.40 | 33.46 | 1,350,193 | -0.17(-0.51%) |
Sep 19, 2017 | 33.43 | 33.71 | 33.38 | 33.63 | 1,847,902 | +0.40(+1.19%) |
Sep 18, 2017 | 33.17 | 33.27 | 33.15 | 33.23 | 1,313,854 | +0.32(+0.98%) |
Sep 15, 2017 | 32.86 | 32.95 | 32.82 | 32.91 | 1,789,901 | -0.04(-0.12%) |
Sep 14, 2017 | 33.00 | 33.02 | 32.88 | 32.95 | 1,677,554 | -0.06(-0.19%) |
Sep 13, 2017 | 33.20 | 33.24 | 32.97 | 33.02 | 1,478,631 | -0.31(-0.94%) |
Sep 12, 2017 | 33.20 | 33.42 | 33.19 | 33.33 | 1,353,614 | +0.23(+0.68%) |
Sep 11, 2017 | 32.83 | 33.19 | 32.82 | 33.10 | 1,385,905 | +0.42(+1.27%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.67 | 32.69 | 1,593,665 | +0.27(+0.84%) |
Sep 07, 2017 | 32.69 | 32.69 | 32.28 | 32.41 | 1,448,491 | -0.08(-0.25%) |
Sep 06, 2017 | 32.40 | 32.60 | 32.37 | 32.50 | 1,256,405 | -0.05(-0.17%) |
Sep 05, 2017 | 32.84 | 32.87 | 32.41 | 32.55 | 2,145,998 | -0.57(-1.73%) |
Sep 01, 2017 | 33.23 | 33.23 | 33.12 | 33.12 | 1,061,062 | +0.07(+0.21%) |
Aug 31, 2017 | 33.16 | 33.18 | 32.92 | 33.06 | 1,865,256 | +0.03(+0.08%) |
Aug 30, 2017 | 33.11 | 33.15 | 33.01 | 33.03 | 1,955,014 | +0.19(+0.58%) |
Aug 29, 2017 | 32.71 | 32.89 | 32.66 | 32.84 | 2,006,641 | +0.14(+0.42%) |
Aug 28, 2017 | 32.85 | 32.86 | 32.66 | 32.70 | 1,519,073 | +0.08(+0.23%) |
Aug 25, 2017 | 32.74 | 32.83 | 32.50 | 32.63 | 1,922,215 | +0.25(+0.76%) |
Aug 24, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 1,290,418 | -0.02(-0.06%) |
Aug 23, 2017 | 32.33 | 32.46 | 32.32 | 32.40 | 1,559,190 | -0.06(-0.19%) |
Aug 22, 2017 | 32.38 | 32.53 | 32.38 | 32.46 | 1,540,532 | +0.14(+0.44%) |
Aug 21, 2017 | 32.30 | 32.37 | 32.21 | 32.32 | 1,575,044 | -0.01(-0.02%) |
Aug 18, 2017 | 32.17 | 32.46 | 32.13 | 32.33 | 1,852,086 | +0.08(+0.25%) |
Aug 17, 2017 | 32.43 | 32.57 | 32.24 | 32.24 | 2,043,516 | -0.56(-1.71%) |
Aug 16, 2017 | 32.87 | 32.93 | 32.77 | 32.80 | 1,108,299 | +0.08(+0.25%) |
Aug 15, 2017 | 32.77 | 32.81 | 32.67 | 32.72 | 1,347,102 | -0.18(-0.54%) |
Aug 14, 2017 | 32.97 | 33.04 | 32.89 | 32.90 | 1,589,343 | +0.27(+0.84%) |
Aug 11, 2017 | 32.70 | 32.78 | 32.57 | 32.63 | 2,055,156 | -0.29(-0.87%) |
Aug 10, 2017 | 33.29 | 33.30 | 32.90 | 32.91 | 2,447,195 | -1.02(-3.02%) |
Aug 09, 2017 | 33.81 | 33.99 | 33.79 | 33.94 | 2,059,164 | -0.06(-0.18%) |
Aug 08, 2017 | 33.91 | 34.12 | 33.89 | 34.00 | 1,727,613 | -0.10(-0.28%) |
Aug 07, 2017 | 34.19 | 34.20 | 34.05 | 34.09 | 911,380 | -0.10(-0.28%) |
Aug 04, 2017 | 34.22 | 34.40 | 34.15 | 34.19 | 1,507,805 | +0.00(+0.00%) |
Aug 03, 2017 | 34.20 | 34.27 | 34.08 | 34.19 | 1,738,843 | -0.10(-0.28%) |
Aug 02, 2017 | 34.22 | 34.29 | 34.14 | 34.29 | 1,911,634 | -0.07(-0.20%) |
Aug 01, 2017 | 34.34 | 34.39 | 34.15 | 34.35 | 2,829,194 | +0.48(+1.42%) |
Jul 31, 2017 | 33.70 | 33.93 | 33.63 | 33.87 | 2,922,481 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,525 | -0.11(-0.35%) |
Jul 27, 2017 | 33.46 | 33.50 | 33.08 | 33.18 | 1,869,790 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,580 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.47 | 33.26 | 33.29 | 3,050,148 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,177 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,728 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.53 | 2,203,815 | +0.00(+0.00%) |
Jul 19, 2017 | 32.53 | 32.60 | 32.47 | 32.53 | 2,376,277 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.30 | 32.50 | 1,475,394 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,275 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.29 | 32.60 | 2,009,282 | -0.10(-0.31%) |
Jul 13, 2017 | 32.49 | 32.72 | 32.49 | 32.70 | 1,710,414 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,592 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,379 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,745 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,646 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.79 | 31.79 | 2,110,402 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,866 | -0.06(-0.19%) |