Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.37 | 31.53 | 31.36 | 31.45 | 54,488 | +0.14(+0.46%) |
Aug 30, 2017 | 31.17 | 31.31 | 31.15 | 31.30 | 43,978 | +0.14(+0.46%) |
Aug 29, 2017 | 30.78 | 31.17 | 30.78 | 31.16 | 37,756 | +0.24(+0.78%) |
Aug 28, 2017 | 31.00 | 31.00 | 30.88 | 30.92 | 68,276 | -0.04(-0.12%) |
Aug 25, 2017 | 30.95 | 31.02 | 30.87 | 30.95 | 23,148 | +0.13(+0.44%) |
Aug 24, 2017 | 30.94 | 30.94 | 30.80 | 30.82 | 109,009 | -0.09(-0.29%) |
Aug 23, 2017 | 31.02 | 31.02 | 30.88 | 30.91 | 36,291 | -0.20(-0.64%) |
Aug 22, 2017 | 30.84 | 31.15 | 30.84 | 31.11 | 56,514 | +0.34(+1.11%) |
Aug 21, 2017 | 30.73 | 30.78 | 30.64 | 30.76 | 42,202 | +0.02(+0.06%) |
Aug 18, 2017 | 30.80 | 30.91 | 30.55 | 30.75 | 66,239 | -0.14(-0.47%) |
Aug 17, 2017 | 31.29 | 31.31 | 30.88 | 30.89 | 56,280 | -0.47(-1.49%) |
Aug 16, 2017 | 31.37 | 31.47 | 31.35 | 31.36 | 78,464 | +0.01(+0.03%) |
Aug 15, 2017 | 31.46 | 31.46 | 31.29 | 31.35 | 49,738 | -0.06(-0.20%) |
Aug 14, 2017 | 31.28 | 31.46 | 31.28 | 31.41 | 46,194 | +0.33(+1.05%) |
Aug 11, 2017 | 31.08 | 31.21 | 31.01 | 31.09 | 46,710 | +0.05(+0.17%) |
Aug 10, 2017 | 31.37 | 31.40 | 31.03 | 31.03 | 101,230 | -0.44(-1.38%) |
Aug 09, 2017 | 31.46 | 31.55 | 31.42 | 31.47 | 74,298 | -0.07(-0.21%) |
Aug 08, 2017 | 31.57 | 31.73 | 31.50 | 31.54 | 54,680 | -0.04(-0.14%) |
Aug 07, 2017 | 31.61 | 31.61 | 31.50 | 31.58 | 57,598 | -0.03(-0.09%) |
Aug 04, 2017 | 31.57 | 31.61 | 31.50 | 31.61 | 39,970 | +0.11(+0.36%) |
Aug 03, 2017 | 31.41 | 31.49 | 31.34 | 31.49 | 52,069 | +0.11(+0.35%) |
Aug 02, 2017 | 31.29 | 31.39 | 31.26 | 31.38 | 171,627 | +0.10(+0.32%) |
Aug 01, 2017 | 31.49 | 31.49 | 31.23 | 31.28 | 130,529 | -0.11(-0.34%) |
Jul 31, 2017 | 31.46 | 31.50 | 31.39 | 31.39 | 131,904 | -0.02(-0.06%) |
Jul 28, 2017 | 31.32 | 31.42 | 31.24 | 31.41 | 40,032 | +0.06(+0.20%) |
Jul 27, 2017 | 31.52 | 31.53 | 31.21 | 31.35 | 75,024 | -0.12(-0.37%) |
Jul 26, 2017 | 31.57 | 31.57 | 31.46 | 31.46 | 34,753 | -0.03(-0.09%) |
Jul 25, 2017 | 31.59 | 31.64 | 31.37 | 31.49 | 152,432 | +0.04(+0.11%) |
Jul 24, 2017 | 31.46 | 31.48 | 31.41 | 31.46 | 52,636 | -0.12(-0.37%) |
Jul 21, 2017 | 31.44 | 31.59 | 31.38 | 31.57 | 37,282 | -0.07(-0.23%) |
Jul 20, 2017 | 31.80 | 31.80 | 31.60 | 31.64 | 66,122 | -0.09(-0.28%) |
Jul 19, 2017 | 31.67 | 31.77 | 31.61 | 31.73 | 61,502 | +0.07(+0.23%) |
Jul 18, 2017 | 31.68 | 31.70 | 31.54 | 31.66 | 38,606 | -0.06(-0.20%) |
Jul 17, 2017 | 31.70 | 31.78 | 31.64 | 31.72 | 35,904 | -0.01(-0.03%) |
Jul 14, 2017 | 31.62 | 31.80 | 31.62 | 31.73 | 29,550 | +0.13(+0.40%) |
Jul 13, 2017 | 31.60 | 31.62 | 31.49 | 31.61 | 33,784 | +0.00(+0.00%) |
Jul 12, 2017 | 31.63 | 31.76 | 31.55 | 31.61 | 102,807 | +0.16(+0.51%) |
Jul 11, 2017 | 31.39 | 31.49 | 31.25 | 31.45 | 67,042 | +0.02(+0.06%) |
Jul 10, 2017 | 31.34 | 31.56 | 31.33 | 31.43 | 44,249 | +0.04(+0.14%) |
Jul 07, 2017 | 31.19 | 31.42 | 31.14 | 31.38 | 75,749 | +0.23(+0.75%) |
Jul 06, 2017 | 31.37 | 31.08 | 31.15 | 82,719 | -0.34(-1.08%) | |
Jul 05, 2017 | 31.46 | 31.49 | 31.35 | 31.49 | 99,476 | +0.04(+0.14%) |
Jul 03, 2017 | 31.32 | 31.53 | 31.30 | 31.45 | 110,500 | +0.20(+0.63%) |
Jun 30, 2017 | 31.07 | 31.32 | 31.07 | 31.25 | 47,639 | +0.30(+0.96%) |
Jun 29, 2017 | 31.28 | 31.39 | 30.80 | 30.95 | 36,914 | -0.30(-0.95%) |
Jun 28, 2017 | 31.04 | 31.29 | 31.04 | 31.25 | 28,525 | +0.34(+1.10%) |
Jun 27, 2017 | 31.12 | 31.13 | 30.91 | 30.91 | 38,205 | -0.22(-0.69%) |
Jun 26, 2017 | 31.20 | 31.30 | 31.10 | 31.12 | 36,340 | -0.02(-0.06%) |
Jun 23, 2017 | 31.04 | 31.16 | 31.00 | 31.14 | 34,991 | +0.14(+0.46%) |
Jun 22, 2017 | 31.02 | 31.06 | 30.95 | 31.00 | 57,480 | -0.04(-0.14%) |
Jun 21, 2017 | 31.39 | 31.41 | 31.02 | 31.04 | 45,271 | -0.28(-0.89%) |
Jun 20, 2017 | 31.65 | 31.65 | 31.32 | 31.32 | 64,549 | -0.34(-1.08%) |
Jun 19, 2017 | 31.62 | 31.71 | 31.55 | 31.66 | 66,221 | +0.14(+0.46%) |
Jun 16, 2017 | 31.46 | 31.52 | 31.36 | 31.52 | 85,371 | +0.11(+0.34%) |
Jun 15, 2017 | 31.07 | 31.41 | 31.07 | 31.41 | 28,472 | +0.15(+0.49%) |
Jun 14, 2017 | 31.36 | 31.36 | 31.20 | 31.26 | 35,301 | -0.08(-0.26%) |
Jun 13, 2017 | 31.25 | 31.35 | 31.20 | 31.34 | 118,055 | +0.13(+0.40%) |
Jun 12, 2017 | 31.14 | 31.26 | 31.04 | 31.21 | 70,238 | +0.16(+0.52%) |
Jun 09, 2017 | 30.94 | 31.08 | 30.88 | 31.05 | 39,028 | +0.18(+0.58%) |
Jun 08, 2017 | 30.75 | 30.93 | 30.72 | 30.87 | 35,004 | +0.15(+0.50%) |
Jun 07, 2017 | 30.84 | 30.85 | 30.64 | 30.72 | 34,722 | -0.08(-0.26%) |
Jun 06, 2017 | 30.93 | 30.93 | 30.73 | 30.80 | 37,841 | -0.23(-0.75%) |
Jun 05, 2017 | 31.18 | 31.18 | 31.03 | 31.03 | 114,938 | -0.11(-0.34%) |
Jun 02, 2017 | 31.08 | 31.30 | 31.05 | 31.14 | 55,699 | +0.22(+0.72%) |