Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.97 | 29.18 | 28.96 | 29.16 | 592,093 | +0.28(+0.98%) |
Aug 30, 2017 | 28.66 | 28.91 | 28.64 | 28.88 | 514,752 | +0.20(+0.71%) |
Aug 29, 2017 | 28.45 | 28.71 | 28.43 | 28.68 | 475,861 | +0.02(+0.08%) |
Aug 28, 2017 | 28.71 | 28.72 | 28.55 | 28.66 | 493,186 | +0.06(+0.22%) |
Aug 25, 2017 | 28.61 | 28.67 | 28.51 | 28.59 | 491,594 | +0.07(+0.26%) |
Aug 24, 2017 | 28.58 | 28.61 | 28.45 | 28.52 | 564,767 | +0.05(+0.18%) |
Aug 23, 2017 | 28.35 | 28.55 | 28.30 | 28.47 | 643,867 | -0.02(-0.08%) |
Aug 22, 2017 | 28.28 | 28.52 | 28.25 | 28.49 | 682,776 | +0.28(+0.98%) |
Aug 21, 2017 | 28.18 | 28.24 | 28.08 | 28.21 | 691,446 | +0.00(+0.00%) |
Aug 18, 2017 | 28.18 | 28.33 | 28.07 | 28.21 | 732,347 | -0.02(-0.08%) |
Aug 17, 2017 | 28.66 | 28.77 | 28.23 | 28.24 | 728,778 | -0.51(-1.79%) |
Aug 16, 2017 | 28.77 | 28.89 | 28.71 | 28.75 | 528,410 | +0.05(+0.17%) |
Aug 15, 2017 | 28.97 | 28.97 | 28.70 | 28.70 | 675,436 | -0.20(-0.68%) |
Aug 14, 2017 | 28.72 | 28.93 | 28.71 | 28.90 | 510,261 | +0.37(+1.31%) |
Aug 11, 2017 | 28.44 | 28.56 | 28.35 | 28.52 | 800,688 | +0.05(+0.19%) |
Aug 10, 2017 | 28.83 | 28.86 | 28.45 | 28.47 | 863,341 | -0.51(-1.78%) |
Aug 09, 2017 | 29.03 | 29.07 | 28.88 | 28.98 | 1,132,290 | -0.22(-0.75%) |
Aug 08, 2017 | 29.27 | 29.52 | 29.14 | 29.20 | 1,460,468 | -0.09(-0.30%) |
Aug 07, 2017 | 29.29 | 29.35 | 29.14 | 29.29 | 709,281 | +0.05(+0.16%) |
Aug 04, 2017 | 29.19 | 29.25 | 29.11 | 29.24 | 489,224 | +0.13(+0.45%) |
Aug 03, 2017 | 29.25 | 29.28 | 29.04 | 29.11 | 494,688 | -0.11(-0.37%) |
Aug 02, 2017 | 29.47 | 29.47 | 29.10 | 29.22 | 1,051,459 | -0.28(-0.94%) |
Aug 01, 2017 | 29.57 | 29.57 | 29.37 | 29.50 | 751,042 | +0.06(+0.22%) |
Jul 31, 2017 | 29.60 | 29.60 | 29.33 | 29.43 | 576,028 | -0.07(-0.25%) |
Jul 28, 2017 | 29.47 | 29.55 | 29.42 | 29.51 | 463,332 | -0.08(-0.28%) |
Jul 27, 2017 | 29.81 | 29.83 | 29.42 | 29.59 | 574,544 | -0.18(-0.61%) |
Jul 26, 2017 | 29.94 | 29.96 | 29.72 | 29.77 | 547,716 | -0.14(-0.47%) |
Jul 25, 2017 | 29.82 | 29.94 | 29.77 | 29.91 | 471,928 | +0.25(+0.84%) |
Jul 24, 2017 | 29.58 | 29.67 | 29.51 | 29.66 | 461,738 | +0.05(+0.18%) |
Jul 21, 2017 | 29.68 | 29.70 | 29.53 | 29.61 | 514,036 | -0.10(-0.35%) |
Jul 20, 2017 | 29.72 | 29.78 | 29.64 | 29.71 | 1,077,773 | +0.00(+0.00%) |
Jul 19, 2017 | 29.47 | 29.71 | 29.45 | 29.71 | 817,104 | +0.30(+1.02%) |
Jul 18, 2017 | 29.40 | 29.44 | 29.29 | 29.41 | 557,155 | -0.08(-0.28%) |
Jul 17, 2017 | 29.41 | 29.54 | 29.36 | 29.49 | 614,531 | +0.07(+0.23%) |
Jul 14, 2017 | 29.32 | 29.52 | 29.32 | 29.42 | 574,770 | +0.07(+0.25%) |
Jul 13, 2017 | 29.31 | 29.35 | 29.14 | 29.35 | 649,926 | +0.05(+0.16%) |
Jul 12, 2017 | 29.25 | 29.46 | 29.23 | 29.31 | 890,685 | +0.23(+0.78%) |
Jul 11, 2017 | 28.99 | 29.11 | 28.85 | 29.08 | 509,661 | +0.07(+0.24%) |
Jul 10, 2017 | 29.01 | 29.17 | 28.94 | 29.01 | 586,662 | -0.10(-0.34%) |
Jul 07, 2017 | 28.92 | 29.13 | 28.86 | 29.11 | 655,700 | +0.27(+0.93%) |
Jul 06, 2017 | 29.03 | 29.09 | 28.79 | 28.84 | 1,165,632 | -0.38(-1.29%) |
Jul 05, 2017 | 29.26 | 29.28 | 29.07 | 29.22 | 825,006 | -0.09(-0.31%) |
Jul 03, 2017 | 29.20 | 29.37 | 29.17 | 29.31 | 434,499 | +0.21(+0.72%) |
Jun 30, 2017 | 29.16 | 29.22 | 29.04 | 29.10 | 637,004 | +0.00(+0.00%) |
Jun 29, 2017 | 29.34 | 29.37 | 28.81 | 29.10 | 628,428 | -0.19(-0.65%) |
Jun 28, 2017 | 29.01 | 29.33 | 29.01 | 29.29 | 849,954 | +0.41(+1.40%) |
Jun 27, 2017 | 29.13 | 29.22 | 28.87 | 28.89 | 737,795 | -0.25(-0.86%) |
Jun 26, 2017 | 29.13 | 29.23 | 28.98 | 29.14 | 979,681 | +0.06(+0.22%) |
Jun 23, 2017 | 28.91 | 29.10 | 28.81 | 29.07 | 680,294 | +0.20(+0.68%) |
Jun 22, 2017 | 28.79 | 28.95 | 28.72 | 28.88 | 436,219 | +0.11(+0.38%) |
Jun 21, 2017 | 28.91 | 29.04 | 28.74 | 28.77 | 916,876 | -0.11(-0.39%) |
Jun 20, 2017 | 29.11 | 29.14 | 28.87 | 28.88 | 706,156 | -0.30(-1.03%) |
Jun 19, 2017 | 29.05 | 29.23 | 29.04 | 29.18 | 510,503 | +0.24(+0.83%) |
Jun 16, 2017 | 28.93 | 28.94 | 28.79 | 28.94 | 472,750 | -0.06(-0.22%) |
Jun 15, 2017 | 28.90 | 29.10 | 28.84 | 29.01 | 518,553 | -0.17(-0.59%) |
Jun 14, 2017 | 29.33 | 29.33 | 29.02 | 29.18 | 660,697 | -0.15(-0.53%) |
Jun 13, 2017 | 29.22 | 29.35 | 29.18 | 29.33 | 662,110 | +0.19(+0.64%) |
Jun 12, 2017 | 29.19 | 29.27 | 29.03 | 29.15 | 767,931 | -0.02(-0.06%) |
Jun 09, 2017 | 29.12 | 29.39 | 29.01 | 29.17 | 635,976 | +0.15(+0.52%) |
Jun 08, 2017 | 28.72 | 29.11 | 28.66 | 29.02 | 3,413,136 | +0.30(+1.06%) |
Jun 07, 2017 | 28.77 | 28.84 | 28.63 | 28.71 | 8,219,875 | -0.03(-0.09%) |
Jun 06, 2017 | 28.64 | 28.87 | 28.57 | 28.74 | 968,803 | -0.03(-0.11%) |
Jun 05, 2017 | 28.94 | 28.94 | 28.77 | 28.77 | 642,619 | -0.18(-0.63%) |
Jun 02, 2017 | 28.86 | 29.11 | 28.79 | 28.95 | 753,799 | +0.16(+0.57%) |