Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.58 | 32.73 | 32.50 | 32.68 | 1,141,768 | +0.22(+0.68%) |
Aug 30, 2017 | 32.40 | 32.49 | 32.40 | 32.46 | 638,709 | -0.09(-0.29%) |
Aug 29, 2017 | 32.44 | 32.61 | 32.43 | 32.55 | 440,042 | -0.23(-0.69%) |
Aug 28, 2017 | 32.80 | 32.82 | 32.73 | 32.78 | 549,592 | -0.02(-0.06%) |
Aug 25, 2017 | 32.71 | 32.87 | 32.65 | 32.80 | 562,607 | +0.19(+0.57%) |
Aug 24, 2017 | 32.72 | 32.76 | 32.60 | 32.61 | 418,034 | -0.05(-0.15%) |
Aug 23, 2017 | 32.55 | 32.69 | 32.48 | 32.66 | 528,131 | -0.01(-0.03%) |
Aug 22, 2017 | 32.65 | 32.69 | 32.60 | 32.67 | 1,738,387 | +0.02(+0.06%) |
Aug 21, 2017 | 32.62 | 32.68 | 32.55 | 32.65 | 411,184 | +0.05(+0.15%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.51 | 32.60 | 423,116 | +0.11(+0.33%) |
Aug 17, 2017 | 32.81 | 32.83 | 32.49 | 32.50 | 564,559 | -0.34(-1.05%) |
Aug 16, 2017 | 32.73 | 32.88 | 32.70 | 32.84 | 463,839 | +0.28(+0.86%) |
Aug 15, 2017 | 32.60 | 32.60 | 32.46 | 32.56 | 467,476 | -0.02(-0.08%) |
Aug 14, 2017 | 32.58 | 32.67 | 32.53 | 32.58 | 419,692 | +0.23(+0.70%) |
Aug 11, 2017 | 32.38 | 32.41 | 32.25 | 32.36 | 495,338 | -0.06(-0.18%) |
Aug 10, 2017 | 32.65 | 32.69 | 32.40 | 32.42 | 539,544 | -0.43(-1.31%) |
Aug 09, 2017 | 32.82 | 32.85 | 32.64 | 32.85 | 518,505 | -0.04(-0.12%) |
Aug 08, 2017 | 33.02 | 33.04 | 32.85 | 32.89 | 533,559 | -0.11(-0.33%) |
Aug 07, 2017 | 33.02 | 33.02 | 32.93 | 33.00 | 487,783 | -0.02(-0.06%) |
Aug 04, 2017 | 33.11 | 33.11 | 32.90 | 33.02 | 402,345 | -0.06(-0.18%) |
Aug 03, 2017 | 33.08 | 33.13 | 33.00 | 33.07 | 527,343 | -0.01(-0.03%) |
Aug 02, 2017 | 32.98 | 33.10 | 32.97 | 33.08 | 512,448 | +0.07(+0.21%) |
Aug 01, 2017 | 33.05 | 33.10 | 32.98 | 33.02 | 791,413 | +0.14(+0.42%) |
Jul 31, 2017 | 32.82 | 32.90 | 32.75 | 32.88 | 552,504 | +0.14(+0.42%) |
Jul 28, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 403,129 | +0.11(+0.33%) |
Jul 27, 2017 | 32.82 | 32.82 | 32.54 | 32.63 | 748,301 | -0.35(-1.07%) |
Jul 26, 2017 | 32.90 | 33.06 | 32.83 | 32.99 | 638,671 | +0.21(+0.63%) |
Jul 25, 2017 | 32.90 | 32.93 | 32.75 | 32.78 | 573,573 | +0.03(+0.09%) |
Jul 24, 2017 | 32.70 | 32.76 | 32.61 | 32.75 | 435,380 | -0.10(-0.30%) |
Jul 21, 2017 | 32.80 | 32.85 | 32.69 | 32.85 | 637,575 | -0.09(-0.27%) |
Jul 20, 2017 | 32.90 | 32.98 | 32.84 | 32.94 | 553,421 | +0.04(+0.12%) |
Jul 19, 2017 | 32.82 | 32.90 | 32.80 | 32.90 | 644,789 | +0.19(+0.57%) |
Jul 18, 2017 | 32.67 | 32.71 | 32.60 | 32.71 | 603,442 | +0.12(+0.36%) |
Jul 17, 2017 | 32.60 | 32.65 | 32.56 | 32.59 | 626,004 | -0.02(-0.06%) |
Jul 14, 2017 | 32.42 | 32.61 | 32.39 | 32.61 | 627,982 | +0.30(+0.94%) |
Jul 13, 2017 | 32.27 | 32.34 | 32.19 | 32.31 | 711,690 | +0.14(+0.43%) |
Jul 12, 2017 | 32.11 | 32.25 | 32.07 | 32.17 | 751,909 | +0.18(+0.55%) |
Jul 11, 2017 | 31.84 | 32.01 | 31.78 | 32.00 | 449,976 | +0.05(+0.15%) |
Jul 10, 2017 | 31.91 | 31.99 | 31.86 | 31.95 | 1,174,237 | -0.04(-0.12%) |
Jul 07, 2017 | 31.89 | 32.00 | 31.80 | 31.99 | 730,587 | +0.06(+0.18%) |
Jul 06, 2017 | 31.96 | 32.04 | 31.87 | 31.93 | 825,596 | -0.20(-0.61%) |
Jul 05, 2017 | 32.02 | 32.13 | 31.97 | 32.12 | 465,194 | +0.04(+0.12%) |
Jul 03, 2017 | 32.08 | 32.13 | 32.03 | 32.08 | 334,787 | -0.02(-0.06%) |
Jun 30, 2017 | 32.19 | 32.19 | 31.94 | 32.10 | 659,485 | -0.03(-0.09%) |
Jun 29, 2017 | 32.32 | 32.32 | 32.01 | 32.13 | 1,395,309 | -0.20(-0.61%) |
Jun 28, 2017 | 32.16 | 32.36 | 32.15 | 32.33 | 801,249 | +0.35(+1.10%) |
Jun 27, 2017 | 31.99 | 32.07 | 31.94 | 31.98 | 849,928 | -0.07(-0.21%) |
Jun 26, 2017 | 32.21 | 32.24 | 32.03 | 32.04 | 815,753 | +0.09(+0.28%) |
Jun 23, 2017 | 31.90 | 32.01 | 31.84 | 31.96 | 669,854 | +0.12(+0.37%) |
Jun 22, 2017 | 31.79 | 31.92 | 31.79 | 31.84 | 845,209 | +0.03(+0.09%) |
Jun 21, 2017 | 31.83 | 31.90 | 31.75 | 31.81 | 852,274 | -0.12(-0.37%) |
Jun 20, 2017 | 32.16 | 32.17 | 31.86 | 31.93 | 877,639 | -0.37(-1.13%) |
Jun 19, 2017 | 32.28 | 32.36 | 32.26 | 32.29 | 538,084 | +0.03(+0.09%) |
Jun 16, 2017 | 32.09 | 32.26 | 32.03 | 32.26 | 681,131 | +0.37(+1.15%) |
Jun 15, 2017 | 31.76 | 31.91 | 31.72 | 31.90 | 774,028 | -0.35(-1.08%) |
Jun 14, 2017 | 32.50 | 32.50 | 32.15 | 32.24 | 499,859 | +0.01(+0.03%) |
Jun 13, 2017 | 32.19 | 32.25 | 32.16 | 32.23 | 651,950 | +0.37(+1.15%) |
Jun 12, 2017 | 31.92 | 31.94 | 31.76 | 31.87 | 497,152 | -0.11(-0.33%) |
Jun 09, 2017 | 31.94 | 32.06 | 31.84 | 31.97 | 730,198 | -0.13(-0.39%) |
Jun 08, 2017 | 32.01 | 32.11 | 31.94 | 32.10 | 786,047 | +0.07(+0.21%) |
Jun 07, 2017 | 32.10 | 32.14 | 31.90 | 32.03 | 843,243 | -0.04(-0.12%) |
Jun 06, 2017 | 32.03 | 32.09 | 31.98 | 32.07 | 699,474 | -0.12(-0.36%) |
Jun 05, 2017 | 32.20 | 32.21 | 32.14 | 32.19 | 661,803 | -0.16(-0.51%) |
Jun 02, 2017 | 32.31 | 32.37 | 32.25 | 32.35 | 523,330 | +0.05(+0.15%) |