Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.95 | 33.46 | 32.95 | 33.43 | 152,349 | +0.57(+1.74%) |
Aug 30, 2017 | 32.65 | 32.93 | 32.63 | 32.86 | 85,212 | +0.19(+0.59%) |
Aug 29, 2017 | 32.44 | 32.69 | 32.44 | 32.67 | 88,518 | +0.06(+0.18%) |
Aug 28, 2017 | 32.53 | 32.64 | 32.53 | 32.61 | 154,930 | +0.23(+0.70%) |
Aug 25, 2017 | 32.47 | 32.56 | 32.38 | 32.38 | 176,301 | -0.02(-0.05%) |
Aug 24, 2017 | 32.32 | 32.44 | 32.29 | 32.40 | 129,496 | +0.11(+0.33%) |
Aug 23, 2017 | 32.42 | 32.42 | 32.27 | 32.29 | 129,732 | -0.23(-0.70%) |
Aug 22, 2017 | 32.16 | 32.54 | 32.16 | 32.52 | 159,100 | +0.38(+1.17%) |
Aug 21, 2017 | 31.97 | 32.18 | 31.97 | 32.14 | 115,076 | +0.14(+0.44%) |
Aug 18, 2017 | 32.04 | 32.18 | 31.94 | 32.00 | 177,363 | -0.13(-0.40%) |
Aug 17, 2017 | 32.46 | 32.52 | 32.13 | 32.13 | 576,581 | -0.42(-1.28%) |
Aug 16, 2017 | 32.50 | 32.61 | 32.49 | 32.55 | 115,234 | +0.09(+0.27%) |
Aug 15, 2017 | 32.52 | 32.56 | 32.45 | 32.46 | 159,498 | +0.02(+0.07%) |
Aug 14, 2017 | 32.43 | 32.49 | 32.39 | 32.44 | 171,052 | +0.21(+0.64%) |
Aug 11, 2017 | 32.15 | 32.37 | 32.15 | 32.23 | 168,600 | +0.11(+0.35%) |
Aug 10, 2017 | 32.45 | 32.48 | 32.11 | 32.12 | 383,329 | -0.45(-1.39%) |
Aug 09, 2017 | 32.40 | 32.58 | 32.39 | 32.57 | 494,583 | +0.06(+0.17%) |
Aug 08, 2017 | 32.65 | 32.70 | 32.48 | 32.51 | 202,148 | -0.17(-0.53%) |
Aug 07, 2017 | 32.64 | 32.69 | 32.60 | 32.69 | 177,353 | +0.04(+0.13%) |
Aug 04, 2017 | 32.74 | 32.75 | 32.59 | 32.64 | 184,727 | -0.05(-0.15%) |
Aug 03, 2017 | 32.61 | 32.75 | 32.54 | 32.69 | 260,511 | +0.10(+0.29%) |
Aug 02, 2017 | 32.67 | 32.67 | 32.49 | 32.60 | 285,520 | -0.03(-0.10%) |
Aug 01, 2017 | 32.78 | 32.80 | 32.60 | 32.63 | 396,222 | -0.10(-0.30%) |
Jul 31, 2017 | 32.83 | 32.86 | 32.73 | 32.73 | 237,117 | -0.05(-0.17%) |
Jul 28, 2017 | 32.63 | 32.82 | 32.51 | 32.78 | 170,986 | +0.15(+0.47%) |
Jul 27, 2017 | 32.99 | 32.99 | 32.51 | 32.63 | 215,588 | -0.25(-0.77%) |
Jul 26, 2017 | 32.94 | 32.96 | 32.85 | 32.88 | 276,179 | -0.10(-0.31%) |
Jul 25, 2017 | 33.29 | 33.31 | 32.96 | 32.99 | 297,534 | -0.26(-0.77%) |
Jul 24, 2017 | 33.21 | 33.27 | 33.10 | 33.24 | 237,694 | +0.01(+0.04%) |
Jul 21, 2017 | 33.17 | 33.29 | 33.17 | 33.23 | 178,304 | -0.04(-0.11%) |
Jul 20, 2017 | 33.07 | 33.32 | 33.01 | 33.26 | 183,102 | +0.23(+0.69%) |
Jul 19, 2017 | 32.92 | 33.03 | 32.92 | 33.03 | 299,507 | +0.28(+0.84%) |
Jul 18, 2017 | 32.72 | 32.77 | 32.54 | 32.76 | 3,454,775 | +0.01(+0.04%) |
Jul 17, 2017 | 32.90 | 32.92 | 32.73 | 32.74 | 313,984 | -0.12(-0.36%) |
Jul 14, 2017 | 32.72 | 32.92 | 32.66 | 32.86 | 190,660 | +0.21(+0.64%) |
Jul 13, 2017 | 32.68 | 32.75 | 32.43 | 32.65 | 339,806 | +0.02(+0.07%) |
Jul 12, 2017 | 32.57 | 32.72 | 32.57 | 32.63 | 261,487 | +0.23(+0.69%) |
Jul 11, 2017 | 32.45 | 32.47 | 32.24 | 32.41 | 452,521 | -0.02(-0.07%) |
Jul 10, 2017 | 32.55 | 32.55 | 32.36 | 32.43 | 245,850 | -0.11(-0.34%) |
Jul 07, 2017 | 32.43 | 32.56 | 32.39 | 32.54 | 826,565 | +0.18(+0.57%) |
Jul 06, 2017 | 32.67 | 32.69 | 32.31 | 32.35 | 1,045,087 | -0.41(-1.27%) |
Jul 05, 2017 | 32.64 | 32.82 | 32.52 | 32.77 | 1,417,184 | +0.18(+0.55%) |
Jul 03, 2017 | 32.65 | 32.73 | 32.59 | 32.59 | 2,182,351 | +0.05(+0.16%) |
Jun 30, 2017 | 32.68 | 32.68 | 32.52 | 32.54 | 763,061 | -0.03(-0.08%) |
Jun 29, 2017 | 32.86 | 32.86 | 32.38 | 32.56 | 173,638 | -0.29(-0.88%) |
Jun 28, 2017 | 32.69 | 32.90 | 32.69 | 32.85 | 300,156 | +0.19(+0.59%) |
Jun 27, 2017 | 32.98 | 33.01 | 32.66 | 32.66 | 283,211 | -0.41(-1.23%) |
Jun 26, 2017 | 33.16 | 33.16 | 33.03 | 33.06 | 172,852 | -0.05(-0.17%) |
Jun 23, 2017 | 33.17 | 33.17 | 32.99 | 33.12 | 348,297 | -0.04(-0.12%) |
Jun 22, 2017 | 32.86 | 33.36 | 32.79 | 33.16 | 2,637,626 | +0.33(+1.01%) |
Jun 21, 2017 | 32.47 | 32.84 | 32.47 | 32.83 | 240,675 | +0.44(+1.36%) |
Jun 20, 2017 | 32.30 | 32.59 | 32.27 | 32.39 | 946,796 | +0.11(+0.35%) |
Jun 19, 2017 | 32.01 | 32.31 | 31.97 | 32.27 | 177,582 | +0.34(+1.07%) |
Jun 16, 2017 | 31.91 | 31.96 | 31.78 | 31.93 | 224,324 | +0.05(+0.17%) |
Jun 15, 2017 | 31.78 | 31.91 | 31.74 | 31.88 | 811,723 | -0.04(-0.14%) |
Jun 14, 2017 | 31.80 | 31.99 | 31.80 | 31.92 | 133,447 | +0.15(+0.48%) |
Jun 13, 2017 | 31.75 | 31.82 | 31.66 | 31.77 | 421,872 | +0.09(+0.28%) |
Jun 12, 2017 | 31.73 | 31.81 | 31.54 | 31.68 | 223,071 | -0.08(-0.25%) |
Jun 09, 2017 | 31.59 | 31.84 | 31.55 | 31.76 | 303,426 | +0.19(+0.60%) |
Jun 08, 2017 | 31.60 | 31.68 | 31.47 | 31.57 | 343,696 | -0.02(-0.06%) |
Jun 07, 2017 | 31.57 | 31.63 | 31.52 | 31.59 | 136,351 | +0.09(+0.27%) |
Jun 06, 2017 | 31.46 | 31.61 | 31.46 | 31.50 | 130,282 | -0.07(-0.21%) |
Jun 05, 2017 | 31.65 | 31.65 | 31.49 | 31.57 | 75,880 | -0.09(-0.27%) |
Jun 02, 2017 | 31.52 | 31.70 | 31.52 | 31.66 | 228,297 | +0.20(+0.62%) |