Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.80 | 32.82 | 32.76 | 32.82 | 1,727,227 | +0.03(+0.08%) |
Sep 28, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 720,561 | +0.01(+0.04%) |
Sep 27, 2017 | 32.75 | 32.80 | 32.74 | 32.78 | 445,447 | +0.01(+0.02%) |
Sep 26, 2017 | 32.76 | 32.79 | 32.75 | 32.77 | 518,131 | +0.03(+0.10%) |
Sep 25, 2017 | 32.76 | 32.76 | 32.73 | 32.74 | 637,842 | -0.01(-0.02%) |
Sep 22, 2017 | 32.73 | 32.74 | 32.71 | 32.74 | 549,232 | +0.03(+0.08%) |
Sep 21, 2017 | 32.77 | 32.77 | 32.72 | 32.72 | 532,330 | -0.04(-0.13%) |
Sep 20, 2017 | 32.77 | 32.77 | 32.70 | 32.76 | 636,096 | +0.01(+0.04%) |
Sep 19, 2017 | 32.76 | 32.76 | 32.72 | 32.74 | 1,559,339 | +0.01(+0.04%) |
Sep 18, 2017 | 32.74 | 32.75 | 32.71 | 32.73 | 1,039,129 | -0.01(-0.02%) |
Sep 15, 2017 | 32.71 | 32.74 | 32.69 | 32.74 | 993,278 | +0.03(+0.08%) |
Sep 14, 2017 | 32.66 | 32.71 | 32.66 | 32.71 | 910,763 | +0.04(+0.13%) |
Sep 13, 2017 | 32.66 | 32.67 | 32.64 | 32.67 | 742,992 | -0.01(-0.02%) |
Sep 12, 2017 | 32.63 | 32.67 | 32.62 | 32.67 | 763,389 | +0.03(+0.11%) |
Sep 11, 2017 | 32.68 | 32.68 | 32.62 | 32.64 | 441,791 | +0.08(+0.23%) |
Sep 08, 2017 | 32.64 | 32.71 | 32.55 | 32.56 | 668,677 | -0.08(-0.23%) |
Sep 07, 2017 | 32.67 | 32.67 | 32.63 | 32.64 | 467,857 | +0.00(+0.00%) |
Sep 06, 2017 | 32.65 | 32.66 | 32.61 | 32.64 | 467,938 | +0.03(+0.11%) |
Sep 05, 2017 | 32.65 | 32.65 | 32.58 | 32.61 | 606,558 | -0.06(-0.19%) |
Sep 01, 2017 | 32.67 | 32.67 | 32.63 | 32.67 | 806,957 | +0.03(+0.08%) |
Aug 31, 2017 | 32.61 | 32.64 | 32.60 | 32.64 | 630,283 | +0.05(+0.17%) |
Aug 30, 2017 | 32.56 | 32.59 | 32.51 | 32.59 | 531,794 | +0.04(+0.13%) |
Aug 29, 2017 | 32.51 | 32.55 | 32.49 | 32.55 | 953,203 | -0.01(-0.04%) |
Aug 28, 2017 | 32.58 | 32.58 | 32.53 | 32.56 | 644,828 | +0.00(+0.00%) |
Aug 25, 2017 | 32.55 | 32.57 | 32.54 | 32.56 | 596,414 | +0.05(+0.15%) |
Aug 24, 2017 | 32.54 | 32.54 | 32.48 | 32.51 | 500,314 | +0.01(+0.02%) |
Aug 23, 2017 | 32.51 | 32.55 | 32.48 | 32.50 | 760,910 | -0.01(-0.04%) |
Aug 22, 2017 | 32.46 | 32.55 | 32.44 | 32.52 | 494,468 | +0.10(+0.29%) |
Aug 21, 2017 | 32.42 | 32.44 | 32.38 | 32.42 | 445,191 | +0.04(+0.13%) |
Aug 18, 2017 | 32.38 | 32.44 | 32.33 | 32.38 | 715,624 | +0.05(+0.15%) |
Aug 17, 2017 | 32.47 | 32.47 | 32.33 | 32.33 | 737,370 | -0.14(-0.42%) |
Aug 16, 2017 | 32.47 | 32.52 | 32.45 | 32.47 | 478,787 | +0.01(+0.04%) |
Aug 15, 2017 | 32.44 | 32.47 | 32.36 | 32.46 | 816,173 | +0.01(+0.04%) |
Aug 14, 2017 | 32.44 | 32.47 | 32.42 | 32.44 | 547,161 | +0.12(+0.38%) |
Aug 11, 2017 | 32.35 | 32.37 | 32.31 | 32.32 | 454,067 | +0.05(+0.15%) |
Aug 10, 2017 | 32.47 | 32.47 | 32.27 | 32.27 | 1,016,246 | -0.16(-0.51%) |
Aug 09, 2017 | 32.49 | 32.49 | 32.43 | 32.44 | 451,317 | -0.08(-0.23%) |
Aug 08, 2017 | 32.60 | 32.61 | 32.50 | 32.51 | 879,317 | -0.08(-0.23%) |
Aug 07, 2017 | 32.63 | 32.63 | 32.58 | 32.59 | 907,120 | -0.01(-0.04%) |
Aug 04, 2017 | 32.62 | 32.62 | 32.59 | 32.60 | 599,022 | +0.00(+0.00%) |
Aug 03, 2017 | 32.65 | 32.65 | 32.59 | 32.60 | 464,076 | -0.05(-0.17%) |
Aug 02, 2017 | 32.65 | 32.66 | 32.63 | 32.65 | 637,743 | +0.01(+0.04%) |
Aug 01, 2017 | 32.68 | 32.68 | 32.61 | 32.64 | 638,645 | +0.02(+0.06%) |
Jul 31, 2017 | 32.62 | 32.64 | 32.59 | 32.62 | 393,699 | +0.01(+0.04%) |
Jul 28, 2017 | 32.60 | 32.62 | 32.58 | 32.61 | 371,526 | +0.01(+0.02%) |
Jul 27, 2017 | 32.60 | 32.66 | 32.57 | 32.60 | 513,559 | -0.03(-0.08%) |
Jul 26, 2017 | 32.62 | 32.64 | 32.59 | 32.63 | 463,948 | +0.03(+0.08%) |
Jul 25, 2017 | 32.61 | 32.62 | 32.59 | 32.60 | 411,519 | +0.03(+0.10%) |
Jul 24, 2017 | 32.58 | 32.58 | 32.55 | 32.57 | 568,052 | +0.00(+0.00%) |
Jul 21, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 1,068,770 | -0.01(-0.04%) |
Jul 20, 2017 | 32.58 | 32.60 | 32.55 | 32.58 | 876,602 | +0.01(+0.02%) |
Jul 19, 2017 | 32.51 | 32.58 | 32.51 | 32.58 | 515,937 | +0.06(+0.19%) |
Jul 18, 2017 | 32.50 | 32.52 | 32.47 | 32.51 | 841,904 | +0.03(+0.10%) |
Jul 17, 2017 | 32.51 | 32.51 | 32.47 | 32.48 | 388,119 | -0.01(-0.04%) |
Jul 14, 2017 | 32.46 | 32.49 | 32.45 | 32.49 | 522,588 | +0.05(+0.17%) |
Jul 13, 2017 | 32.41 | 32.45 | 32.41 | 32.44 | 407,743 | +0.03(+0.08%) |
Jul 12, 2017 | 32.38 | 32.43 | 32.32 | 32.41 | 597,183 | +0.11(+0.34%) |
Jul 11, 2017 | 32.31 | 32.32 | 32.27 | 32.30 | 645,779 | -0.01(-0.02%) |
Jul 10, 2017 | 32.31 | 32.32 | 32.28 | 32.31 | 575,444 | +0.03(+0.08%) |
Jul 07, 2017 | 32.28 | 32.32 | 32.24 | 32.28 | 569,989 | -0.01(-0.02%) |
Jul 06, 2017 | 32.32 | 32.36 | 32.29 | 32.29 | 600,237 | -0.07(-0.23%) |
Jul 05, 2017 | 32.44 | 32.44 | 32.36 | 32.36 | 651,405 | -0.05(-0.15%) |