Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.61 | 32.64 | 32.60 | 32.64 | 630,271 | +0.05(+0.17%) |
Aug 30, 2017 | 32.56 | 32.59 | 32.51 | 32.59 | 531,784 | +0.04(+0.13%) |
Aug 29, 2017 | 32.51 | 32.55 | 32.49 | 32.55 | 953,184 | -0.01(-0.04%) |
Aug 28, 2017 | 32.58 | 32.58 | 32.53 | 32.56 | 644,815 | +0.00(+0.00%) |
Aug 25, 2017 | 32.55 | 32.57 | 32.54 | 32.56 | 596,403 | +0.05(+0.15%) |
Aug 24, 2017 | 32.54 | 32.54 | 32.48 | 32.51 | 500,304 | +0.01(+0.02%) |
Aug 23, 2017 | 32.51 | 32.55 | 32.48 | 32.50 | 760,896 | -0.01(-0.04%) |
Aug 22, 2017 | 32.46 | 32.55 | 32.44 | 32.52 | 494,458 | +0.10(+0.30%) |
Aug 21, 2017 | 32.42 | 32.44 | 32.38 | 32.42 | 445,183 | +0.04(+0.13%) |
Aug 18, 2017 | 32.38 | 32.44 | 32.33 | 32.38 | 715,610 | +0.05(+0.15%) |
Aug 17, 2017 | 32.47 | 32.47 | 32.33 | 32.33 | 737,356 | -0.14(-0.42%) |
Aug 16, 2017 | 32.47 | 32.52 | 32.45 | 32.47 | 478,778 | +0.01(+0.04%) |
Aug 15, 2017 | 32.44 | 32.47 | 32.36 | 32.46 | 816,158 | +0.01(+0.04%) |
Aug 14, 2017 | 32.44 | 32.47 | 32.42 | 32.44 | 547,151 | +0.12(+0.38%) |
Aug 11, 2017 | 32.35 | 32.37 | 32.31 | 32.32 | 454,058 | +0.05(+0.15%) |
Aug 10, 2017 | 32.47 | 32.47 | 32.27 | 32.27 | 1,016,226 | -0.16(-0.51%) |
Aug 09, 2017 | 32.49 | 32.49 | 32.43 | 32.44 | 451,309 | -0.08(-0.23%) |
Aug 08, 2017 | 32.60 | 32.61 | 32.50 | 32.51 | 879,301 | -0.08(-0.23%) |
Aug 07, 2017 | 32.63 | 32.63 | 32.58 | 32.59 | 907,102 | -0.01(-0.04%) |
Aug 04, 2017 | 32.62 | 32.62 | 32.59 | 32.60 | 599,010 | +0.00(+0.00%) |
Aug 03, 2017 | 32.65 | 32.65 | 32.59 | 32.60 | 464,067 | -0.05(-0.17%) |
Aug 02, 2017 | 32.65 | 32.66 | 32.63 | 32.66 | 637,731 | +0.01(+0.04%) |
Aug 01, 2017 | 32.68 | 32.68 | 32.61 | 32.64 | 638,633 | +0.02(+0.06%) |
Jul 31, 2017 | 32.62 | 32.64 | 32.59 | 32.62 | 393,692 | +0.01(+0.04%) |
Jul 28, 2017 | 32.60 | 32.62 | 32.58 | 32.61 | 371,519 | +0.01(+0.02%) |
Jul 27, 2017 | 32.60 | 32.66 | 32.57 | 32.60 | 513,549 | -0.03(-0.08%) |
Jul 26, 2017 | 32.62 | 32.64 | 32.59 | 32.63 | 463,939 | +0.03(+0.08%) |
Jul 25, 2017 | 32.61 | 32.62 | 32.59 | 32.60 | 411,511 | +0.03(+0.10%) |
Jul 24, 2017 | 32.58 | 32.58 | 32.55 | 32.57 | 568,041 | +0.00(+0.00%) |
Jul 21, 2017 | 32.57 | 32.58 | 32.56 | 32.57 | 1,068,750 | -0.01(-0.04%) |
Jul 20, 2017 | 32.58 | 32.60 | 32.56 | 32.58 | 876,586 | +0.01(+0.02%) |
Jul 19, 2017 | 32.51 | 32.58 | 32.51 | 32.58 | 515,927 | +0.06(+0.19%) |
Jul 18, 2017 | 32.50 | 32.52 | 32.47 | 32.51 | 841,888 | +0.03(+0.10%) |
Jul 17, 2017 | 32.51 | 32.51 | 32.47 | 32.48 | 388,112 | -0.01(-0.04%) |
Jul 14, 2017 | 32.46 | 32.49 | 32.45 | 32.49 | 522,578 | +0.05(+0.17%) |
Jul 13, 2017 | 32.41 | 32.45 | 32.41 | 32.44 | 407,735 | +0.03(+0.08%) |
Jul 12, 2017 | 32.38 | 32.43 | 32.32 | 32.41 | 597,171 | +0.11(+0.34%) |
Jul 11, 2017 | 32.31 | 32.32 | 32.27 | 32.30 | 645,767 | -0.01(-0.02%) |
Jul 10, 2017 | 32.31 | 32.32 | 32.28 | 32.31 | 575,433 | +0.03(+0.08%) |
Jul 07, 2017 | 32.28 | 32.32 | 32.24 | 32.28 | 569,978 | -0.01(-0.02%) |
Jul 06, 2017 | 32.32 | 32.37 | 32.29 | 32.29 | 600,226 | -0.07(-0.23%) |
Jul 05, 2017 | 32.44 | 32.44 | 32.36 | 32.37 | 651,392 | -0.05(-0.15%) |
Jul 03, 2017 | 32.45 | 32.47 | 32.41 | 32.41 | 366,255 | +0.02(+0.06%) |
Jun 30, 2017 | 32.35 | 32.40 | 32.35 | 32.39 | 1,452,313 | +0.05(+0.17%) |
Jun 29, 2017 | 32.39 | 32.42 | 32.28 | 32.34 | 1,661,109 | -0.04(-0.13%) |
Jun 28, 2017 | 32.34 | 32.39 | 32.32 | 32.38 | 717,833 | +0.10(+0.31%) |
Jun 27, 2017 | 32.36 | 32.36 | 32.27 | 32.28 | 737,653 | -0.08(-0.25%) |
Jun 26, 2017 | 32.32 | 32.36 | 32.32 | 32.36 | 420,858 | +0.05(+0.17%) |
Jun 23, 2017 | 32.28 | 32.31 | 32.24 | 32.30 | 429,490 | +0.09(+0.29%) |
Jun 22, 2017 | 32.18 | 32.26 | 32.18 | 32.21 | 530,596 | +0.04(+0.13%) |
Jun 21, 2017 | 32.34 | 32.34 | 32.17 | 32.17 | 636,811 | -0.14(-0.44%) |
Jun 20, 2017 | 32.33 | 32.35 | 32.30 | 32.31 | 942,717 | -0.06(-0.19%) |
Jun 19, 2017 | 32.36 | 32.38 | 32.34 | 32.37 | 562,861 | +0.05(+0.17%) |
Jun 16, 2017 | 32.36 | 32.36 | 32.31 | 32.32 | 559,671 | -0.03(-0.08%) |
Jun 15, 2017 | 32.37 | 32.37 | 32.32 | 32.34 | 659,706 | -0.05(-0.17%) |
Jun 14, 2017 | 32.42 | 32.44 | 32.36 | 32.40 | 567,536 | -0.01(-0.02%) |
Jun 13, 2017 | 32.37 | 32.41 | 32.36 | 32.41 | 501,710 | +0.07(+0.21%) |
Jun 12, 2017 | 32.36 | 32.39 | 32.33 | 32.34 | 3,753,807 | -0.02(-0.06%) |
Jun 09, 2017 | 32.36 | 32.40 | 32.33 | 32.36 | 739,769 | +0.01(+0.04%) |
Jun 08, 2017 | 32.32 | 32.35 | 32.30 | 32.34 | 815,058 | +0.01(+0.04%) |
Jun 07, 2017 | 32.41 | 32.46 | 32.30 | 32.33 | 1,954,472 | -0.05(-0.17%) |
Jun 06, 2017 | 32.39 | 32.39 | 32.36 | 32.39 | 624,900 | -0.01(-0.04%) |
Jun 05, 2017 | 32.43 | 32.43 | 32.39 | 32.40 | 490,124 | -0.02(-0.06%) |
Jun 02, 2017 | 32.41 | 32.43 | 32.39 | 32.42 | 675,047 | +0.01(+0.04%) |