Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.25 | 33.40 | 33.22 | 33.39 | 2,194,668 | +0.16(+0.48%) |
Sep 28, 2017 | 33.15 | 33.25 | 33.12 | 33.23 | 2,466,847 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.02 | 33.19 | 5,764,157 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.13 | 32.97 | 33.03 | 4,879,693 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.12 | 32.89 | 32.98 | 2,957,529 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,470 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,332 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.36 | 33.12 | 33.31 | 1,800,159 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.38 | 33.29 | 33.34 | 1,299,076 | +0.01(+0.03%) |
Sep 18, 2017 | 33.36 | 33.41 | 33.25 | 33.32 | 1,152,145 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.30 | 1,375,917 | +0.03(+0.08%) |
Sep 14, 2017 | 33.23 | 33.32 | 33.18 | 33.27 | 1,558,033 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,196 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.22 | 33.32 | 1,567,794 | +0.07(+0.20%) |
Sep 11, 2017 | 33.12 | 33.27 | 33.12 | 33.25 | 1,946,680 | +0.30(+0.92%) |
Sep 08, 2017 | 33.00 | 33.05 | 32.92 | 32.95 | 2,388,508 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,351 | +0.10(+0.32%) |
Sep 06, 2017 | 32.96 | 33.00 | 32.82 | 32.95 | 3,246,649 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.67 | 32.85 | 3,017,349 | -0.19(-0.58%) |
Sep 01, 2017 | 33.10 | 33.14 | 33.01 | 33.05 | 1,892,767 | +0.01(+0.03%) |
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,670 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,614 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.27 | 32.58 | 1,842,328 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.50 | 1,951,099 | +0.06(+0.19%) |
Aug 25, 2017 | 32.53 | 32.61 | 32.41 | 32.44 | 2,782,540 | +0.03(+0.10%) |
Aug 24, 2017 | 32.54 | 32.57 | 32.31 | 32.41 | 3,389,380 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.53 | 32.43 | 32.47 | 2,374,319 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.64 | 32.33 | 32.61 | 1,800,866 | +0.38(+1.17%) |
Aug 21, 2017 | 32.18 | 32.27 | 32.05 | 32.24 | 2,509,640 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.37 | 32.11 | 32.19 | 2,066,100 | -0.06(-0.18%) |
Aug 17, 2017 | 32.67 | 32.73 | 32.25 | 32.25 | 2,583,252 | -0.51(-1.56%) |
Aug 16, 2017 | 32.74 | 32.86 | 32.70 | 32.76 | 1,974,350 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,612 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,501 | +0.36(+1.12%) |
Aug 11, 2017 | 32.22 | 32.40 | 32.21 | 32.32 | 1,831,205 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,933 | -0.51(-1.55%) |
Aug 09, 2017 | 32.55 | 32.72 | 32.52 | 32.71 | 1,322,913 | +0.01(+0.03%) |
Aug 08, 2017 | 32.71 | 32.89 | 32.63 | 32.70 | 3,993,535 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,926 | +0.11(+0.33%) |
Aug 04, 2017 | 32.69 | 32.72 | 32.58 | 32.66 | 1,280,106 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.56 | 32.61 | 2,570,249 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.50 | 32.67 | 3,915,861 | +0.05(+0.15%) |
Aug 01, 2017 | 32.67 | 32.68 | 32.58 | 32.62 | 1,847,001 | +0.05(+0.16%) |
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,934,536 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.54 | 32.66 | 1,727,413 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,551 | -0.09(-0.28%) |
Jul 26, 2017 | 32.79 | 32.81 | 32.75 | 32.79 | 1,940,605 | +0.05(+0.14%) |
Jul 25, 2017 | 32.80 | 32.80 | 32.71 | 32.74 | 2,903,443 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.77 | 32.66 | 32.76 | 1,335,541 | +0.01(+0.04%) |
Jul 21, 2017 | 32.66 | 32.74 | 32.63 | 32.74 | 2,069,614 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.74 | 3,785,288 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.73 | 6,841,733 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,985 | +0.10(+0.31%) |
Jul 17, 2017 | 32.46 | 32.51 | 32.44 | 32.46 | 1,626,342 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.44 | 3,741,877 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.28 | 32.17 | 32.25 | 4,708,263 | +0.06(+0.17%) |
Jul 12, 2017 | 32.08 | 32.23 | 32.08 | 32.19 | 1,687,524 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,958 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,447 | +0.10(+0.31%) |
Jul 07, 2017 | 31.62 | 31.84 | 31.62 | 31.80 | 2,639,855 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.54 | 6,034,483 | -0.27(-0.85%) |
Jul 05, 2017 | 31.74 | 31.86 | 31.64 | 31.81 | 4,727,686 | +0.14(+0.44%) |