Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,470 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,442 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.28 | 32.58 | 1,842,134 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.51 | 1,950,894 | +0.06(+0.19%) |
Aug 25, 2017 | 32.54 | 32.61 | 32.42 | 32.45 | 2,782,247 | +0.03(+0.10%) |
Aug 24, 2017 | 32.55 | 32.58 | 32.31 | 32.41 | 3,389,023 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.54 | 32.43 | 32.48 | 2,374,069 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.65 | 32.33 | 32.62 | 1,800,676 | +0.38(+1.17%) |
Aug 21, 2017 | 32.19 | 32.27 | 32.06 | 32.24 | 2,509,375 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.38 | 32.12 | 32.20 | 2,065,883 | -0.06(-0.18%) |
Aug 17, 2017 | 32.68 | 32.74 | 32.25 | 32.25 | 2,582,980 | -0.51(-1.56%) |
Aug 16, 2017 | 32.75 | 32.86 | 32.71 | 32.77 | 1,974,142 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,478 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,320 | +0.36(+1.12%) |
Aug 11, 2017 | 32.23 | 32.40 | 32.21 | 32.32 | 1,831,012 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,686 | -0.51(-1.55%) |
Aug 09, 2017 | 32.56 | 32.72 | 32.52 | 32.71 | 1,322,774 | +0.01(+0.03%) |
Aug 08, 2017 | 32.72 | 32.89 | 32.63 | 32.70 | 3,993,114 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,763 | +0.11(+0.33%) |
Aug 04, 2017 | 32.70 | 32.72 | 32.59 | 32.67 | 1,279,971 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.57 | 32.62 | 2,569,978 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.51 | 32.67 | 3,915,449 | +0.05(+0.15%) |
Aug 01, 2017 | 32.67 | 32.68 | 32.58 | 32.62 | 1,846,807 | +0.05(+0.16%) |
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,933,700 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.55 | 32.66 | 1,727,231 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,150 | -0.09(-0.28%) |
Jul 26, 2017 | 32.80 | 32.82 | 32.76 | 32.79 | 1,940,401 | +0.05(+0.14%) |
Jul 25, 2017 | 32.81 | 32.81 | 32.72 | 32.75 | 2,903,137 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.78 | 32.66 | 32.76 | 1,335,400 | +0.01(+0.04%) |
Jul 21, 2017 | 32.67 | 32.75 | 32.63 | 32.75 | 2,069,396 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.75 | 3,784,889 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.74 | 6,841,012 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,621 | +0.10(+0.31%) |
Jul 17, 2017 | 32.47 | 32.51 | 32.44 | 32.46 | 1,626,171 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.45 | 3,741,483 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.29 | 32.17 | 32.25 | 4,707,767 | +0.06(+0.17%) |
Jul 12, 2017 | 32.09 | 32.23 | 32.09 | 32.20 | 1,687,347 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,740 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,215 | +0.10(+0.31%) |
Jul 07, 2017 | 31.63 | 31.85 | 31.63 | 31.80 | 2,639,577 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.55 | 6,033,847 | -0.27(-0.85%) |
Jul 05, 2017 | 31.75 | 31.86 | 31.64 | 31.82 | 4,727,187 | +0.14(+0.44%) |
Jul 03, 2017 | 31.88 | 31.92 | 31.67 | 31.68 | 1,575,306 | -0.07(-0.21%) |
Jun 30, 2017 | 31.85 | 31.87 | 31.72 | 31.75 | 2,318,273 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,005,849 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,619,833 | +0.30(+0.94%) |
Jun 27, 2017 | 32.10 | 32.12 | 31.79 | 31.80 | 2,390,054 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.38 | 32.14 | 32.16 | 3,146,596 | -0.06(-0.19%) |
Jun 23, 2017 | 32.14 | 32.26 | 32.07 | 32.22 | 1,764,694 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,088 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.04 | 32.13 | 1,499,256 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.22 | 32.03 | 32.03 | 1,485,014 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.25 | 32.05 | 32.24 | 1,601,733 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.94 | 31.78 | 31.90 | 1,408,351 | +0.02(+0.05%) |
Jun 15, 2017 | 31.71 | 31.90 | 31.62 | 31.89 | 1,893,820 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.78 | 31.94 | 1,539,273 | -0.04(-0.12%) |
Jun 13, 2017 | 31.91 | 32.00 | 31.82 | 31.98 | 1,551,749 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.54 | 31.78 | 2,173,404 | -0.09(-0.30%) |
Jun 09, 2017 | 32.24 | 32.30 | 31.60 | 31.88 | 2,515,942 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.27 | 32.09 | 32.20 | 2,363,645 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.26 | 32.10 | 32.23 | 1,646,885 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,727,835 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,212 | -0.01(-0.04%) |
Jun 02, 2017 | 32.13 | 32.30 | 32.09 | 32.27 | 1,888,257 | +0.22(+0.68%) |