Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.31 | 32.31 | 32.22 | 32.28 | 2,489 | +0.22(+0.70%) |
Oct 30, 2017 | 31.91 | 32.18 | 31.91 | 32.06 | 6,977 | -0.09(-0.29%) |
Oct 27, 2017 | 32.10 | 32.20 | 32.04 | 32.15 | 8,646 | +0.18(+0.56%) |
Oct 26, 2017 | 32.10 | 32.10 | 31.97 | 31.97 | 503 | -0.02(-0.06%) |
Oct 25, 2017 | 32.22 | 32.27 | 31.94 | 31.99 | 2,763 | -0.21(-0.65%) |
Oct 24, 2017 | 32.15 | 32.22 | 32.12 | 32.20 | 2,263 | +0.05(+0.16%) |
Oct 23, 2017 | 32.22 | 32.22 | 32.09 | 32.15 | 6,331 | -0.15(-0.46%) |
Oct 20, 2017 | 32.34 | 32.34 | 32.30 | 32.30 | 403 | +0.09(+0.27%) |
Oct 19, 2017 | 32.30 | 32.31 | 32.16 | 32.21 | 7,182 | -0.35(-1.09%) |
Oct 18, 2017 | 32.48 | 32.57 | 32.43 | 32.56 | 2,748 | +0.07(+0.22%) |
Oct 17, 2017 | 32.56 | 32.56 | 32.38 | 32.49 | 3,406 | -0.15(-0.46%) |
Oct 16, 2017 | 32.68 | 32.68 | 32.55 | 32.64 | 3,274 | +0.01(+0.02%) |
Oct 13, 2017 | 32.59 | 32.63 | 32.59 | 32.63 | 1,553 | +0.27(+0.82%) |
Oct 12, 2017 | 32.41 | 32.41 | 32.34 | 32.37 | 2,109 | +0.02(+0.06%) |
Oct 11, 2017 | 32.35 | 32.21 | 32.35 | 2,572 | +0.28(+0.87%) | |
Oct 10, 2017 | 32.21 | 32.21 | 32.07 | 32.07 | 2,382 | +0.22(+0.69%) |
Oct 09, 2017 | 31.67 | 31.85 | 31.67 | 31.85 | 628 | -0.06(-0.18%) |
Oct 06, 2017 | 31.88 | 31.91 | 31.88 | 31.91 | 879 | -0.28(-0.86%) |
Oct 05, 2017 | 32.11 | 32.19 | 32.11 | 32.18 | 1,405 | +0.25(+0.78%) |
Oct 04, 2017 | 32.00 | 32.00 | 31.94 | 31.94 | 390 | +0.05(+0.14%) |
Oct 03, 2017 | 31.59 | 31.90 | 31.59 | 31.89 | 3,936 | +0.31(+0.98%) |
Oct 02, 2017 | 31.57 | 31.60 | 31.54 | 31.58 | 1,548 | +0.04(+0.13%) |
Sep 29, 2017 | 31.57 | 31.60 | 31.54 | 31.54 | 3,633 | +0.32(+1.02%) |
Sep 28, 2017 | 31.24 | 31.26 | 31.21 | 31.22 | 2,144 | -0.12(-0.38%) |
Sep 27, 2017 | 31.11 | 31.36 | 31.11 | 31.34 | 3,508 | -0.11(-0.35%) |
Sep 26, 2017 | 31.60 | 31.60 | 31.39 | 31.45 | 1,441 | -0.45(-1.41%) |
Sep 25, 2017 | 32.08 | 32.08 | 31.76 | 31.90 | 4,060 | -0.39(-1.21%) |
Sep 22, 2017 | 32.35 | 32.35 | 32.23 | 32.29 | 3,503 | -0.24(-0.74%) |
Sep 21, 2017 | 32.57 | 32.59 | 32.40 | 32.53 | 21,081 | +0.01(+0.03%) |
Sep 20, 2017 | 32.54 | 32.54 | 32.52 | 32.52 | 1,297 | -0.01(-0.03%) |
Sep 19, 2017 | 32.51 | 32.53 | 32.45 | 32.53 | 3,430 | -0.06(-0.18%) |
Sep 18, 2017 | 32.69 | 32.69 | 32.52 | 32.59 | 5,820 | +0.02(+0.06%) |
Sep 15, 2017 | 32.53 | 32.57 | 32.53 | 32.57 | 854 | +0.24(+0.74%) |
Sep 14, 2017 | 32.04 | 32.35 | 32.04 | 32.33 | 2,976 | +0.04(+0.12%) |
Sep 13, 2017 | 32.34 | 32.34 | 32.25 | 32.29 | 1,025 | -0.28(-0.86%) |
Sep 12, 2017 | 32.52 | 32.57 | 32.48 | 32.57 | 3,304 | +0.05(+0.15%) |
Sep 11, 2017 | 32.53 | 32.60 | 32.49 | 32.52 | 1,839 | +0.25(+0.77%) |
Sep 08, 2017 | 32.47 | 32.47 | 32.27 | 32.27 | 5,683 | -0.21(-0.65%) |
Sep 07, 2017 | 32.34 | 32.48 | 32.34 | 32.48 | 7,638 | +0.28(+0.87%) |
Sep 06, 2017 | 32.01 | 32.27 | 32.01 | 32.20 | 12,704 | +0.18(+0.56%) |
Sep 05, 2017 | 32.27 | 32.27 | 31.94 | 32.02 | 4,480 | -0.31(-0.96%) |
Sep 01, 2017 | 32.29 | 32.33 | 32.29 | 32.33 | 1,120 | +0.14(+0.43%) |
Aug 31, 2017 | 32.15 | 32.19 | 32.12 | 32.19 | 4,916 | +0.08(+0.25%) |
Aug 30, 2017 | 32.08 | 32.13 | 32.03 | 32.11 | 3,747 | +0.06(+0.19%) |
Aug 29, 2017 | 31.94 | 32.05 | 31.94 | 32.05 | 1,897 | +0.00(+0.00%) |
Aug 28, 2017 | 32.18 | 32.18 | 32.02 | 32.05 | 2,153 | +0.03(+0.09%) |
Aug 25, 2017 | 31.84 | 32.05 | 31.84 | 32.02 | 2,002 | +0.25(+0.78%) |
Aug 24, 2017 | 31.76 | 31.77 | 31.76 | 31.77 | 608 | +0.11(+0.36%) |
Aug 23, 2017 | 31.52 | 31.70 | 31.52 | 31.66 | 5,196 | +0.05(+0.16%) |
Aug 22, 2017 | 31.60 | 31.65 | 31.55 | 31.61 | 4,646 | +0.30(+0.96%) |
Aug 21, 2017 | 31.26 | 31.33 | 31.26 | 31.31 | 935 | +0.09(+0.29%) |
Aug 18, 2017 | 31.05 | 31.30 | 31.05 | 31.22 | 14,569 | +0.13(+0.42%) |
Aug 17, 2017 | 31.29 | 31.29 | 31.09 | 31.09 | 1,338 | -0.32(-1.02%) |
Aug 16, 2017 | 31.29 | 31.41 | 31.26 | 31.41 | 11,414 | +0.30(+0.96%) |
Aug 15, 2017 | 31.04 | 31.13 | 31.01 | 31.11 | 5,898 | +0.02(+0.06%) |
Aug 14, 2017 | 31.04 | 31.16 | 31.04 | 31.09 | 4,177 | +0.14(+0.45%) |
Aug 11, 2017 | 30.90 | 31.05 | 30.86 | 30.95 | 10,238 | +0.02(+0.06%) |
Aug 10, 2017 | 31.22 | 31.22 | 30.85 | 30.93 | 2,119 | -0.45(-1.43%) |
Aug 09, 2017 | 31.34 | 31.38 | 31.27 | 31.38 | 3,579 | -0.21(-0.66%) |
Aug 08, 2017 | 31.74 | 31.74 | 31.59 | 31.59 | 1,272 | +0.04(+0.13%) |
Aug 07, 2017 | 31.50 | 31.59 | 31.50 | 31.55 | 2,776 | +0.10(+0.32%) |
Aug 04, 2017 | 31.42 | 31.45 | 31.34 | 31.45 | 3,492 | +0.13(+0.40%) |
Aug 03, 2017 | 31.30 | 31.35 | 31.30 | 31.32 | 2,391 | -0.13(-0.40%) |
Aug 02, 2017 | 31.42 | 31.46 | 31.27 | 31.45 | 3,907 | +0.10(+0.31%) |