Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.70 | 31.04 | 30.58 | 30.88 | 691,499 | +0.28(+0.92%) |
Aug 30, 2017 | 30.17 | 30.65 | 30.11 | 30.59 | 312,664 | +0.43(+1.41%) |
Aug 29, 2017 | 30.19 | 30.35 | 30.02 | 30.17 | 307,256 | -0.07(-0.23%) |
Aug 28, 2017 | 30.36 | 30.48 | 30.09 | 30.24 | 256,421 | -0.03(-0.11%) |
Aug 25, 2017 | 30.44 | 30.44 | 30.00 | 30.27 | 576,038 | -0.08(-0.25%) |
Aug 24, 2017 | 30.50 | 30.57 | 30.28 | 30.35 | 437,800 | +0.04(+0.14%) |
Aug 23, 2017 | 29.96 | 30.35 | 29.88 | 30.30 | 300,035 | +0.32(+1.08%) |
Aug 22, 2017 | 29.99 | 30.25 | 29.91 | 29.98 | 392,236 | +0.03(+0.11%) |
Aug 21, 2017 | 29.65 | 29.99 | 29.62 | 29.95 | 891,634 | +0.29(+0.98%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.44 | 29.66 | 502,258 | -0.23(-0.77%) |
Aug 17, 2017 | 30.30 | 30.41 | 29.89 | 29.89 | 291,177 | -0.44(-1.46%) |
Aug 16, 2017 | 30.27 | 30.49 | 30.22 | 30.33 | 399,014 | +0.11(+0.37%) |
Aug 15, 2017 | 30.03 | 30.30 | 29.98 | 30.22 | 498,479 | +0.06(+0.20%) |
Aug 14, 2017 | 29.61 | 30.25 | 29.50 | 30.16 | 530,354 | +0.72(+2.46%) |
Aug 11, 2017 | 29.28 | 29.54 | 29.09 | 29.44 | 590,454 | -0.05(-0.17%) |
Aug 10, 2017 | 29.23 | 29.60 | 29.14 | 29.49 | 797,502 | +0.13(+0.44%) |
Aug 09, 2017 | 29.18 | 29.37 | 29.04 | 29.36 | 509,421 | +0.31(+1.06%) |
Aug 08, 2017 | 29.22 | 29.36 | 28.96 | 29.05 | 409,829 | -0.24(-0.81%) |
Aug 07, 2017 | 29.64 | 29.78 | 29.15 | 29.29 | 375,901 | -0.35(-1.18%) |
Aug 04, 2017 | 29.63 | 29.73 | 29.32 | 29.64 | 451,216 | +0.12(+0.40%) |
Aug 03, 2017 | 29.64 | 30.15 | 29.40 | 29.52 | 697,444 | -0.15(-0.52%) |
Aug 02, 2017 | 29.50 | 30.31 | 29.34 | 29.67 | 432,964 | +0.16(+0.55%) |
Aug 01, 2017 | 29.56 | 29.74 | 29.38 | 29.51 | 213,208 | +0.03(+0.09%) |
Jul 31, 2017 | 29.15 | 29.50 | 28.97 | 29.49 | 257,408 | +0.31(+1.05%) |
Jul 28, 2017 | 29.32 | 29.45 | 29.16 | 29.18 | 175,881 | -0.14(-0.49%) |
Jul 27, 2017 | 29.47 | 29.51 | 29.00 | 29.33 | 279,053 | -0.15(-0.52%) |
Jul 26, 2017 | 29.15 | 29.69 | 28.92 | 29.48 | 366,940 | +0.26(+0.87%) |
Jul 25, 2017 | 28.60 | 29.25 | 28.52 | 29.22 | 403,281 | +0.65(+2.27%) |
Jul 24, 2017 | 28.64 | 28.70 | 28.41 | 28.58 | 418,922 | -0.08(-0.27%) |
Jul 21, 2017 | 28.71 | 28.80 | 28.38 | 28.65 | 223,968 | +0.21(+0.75%) |
Jul 20, 2017 | 28.81 | 28.94 | 28.42 | 28.44 | 204,020 | -0.37(-1.27%) |
Jul 19, 2017 | 28.85 | 29.15 | 28.75 | 28.81 | 443,454 | -0.02(-0.06%) |
Jul 18, 2017 | 28.32 | 28.86 | 28.26 | 28.82 | 310,480 | +0.47(+1.65%) |
Jul 17, 2017 | 28.20 | 28.41 | 28.11 | 28.35 | 255,994 | +0.14(+0.51%) |
Jul 14, 2017 | 28.25 | 28.65 | 27.99 | 28.21 | 216,803 | +0.09(+0.30%) |
Jul 13, 2017 | 28.58 | 28.70 | 28.01 | 28.12 | 307,797 | -0.43(-1.52%) |
Jul 12, 2017 | 28.06 | 28.60 | 28.06 | 28.56 | 401,978 | +0.67(+2.41%) |
Jul 11, 2017 | 28.20 | 28.33 | 27.71 | 27.89 | 467,549 | -0.39(-1.39%) |
Jul 10, 2017 | 28.78 | 28.90 | 28.25 | 28.28 | 508,482 | -0.51(-1.78%) |
Jul 07, 2017 | 28.00 | 28.81 | 27.95 | 28.79 | 438,966 | +0.79(+2.83%) |
Jul 06, 2017 | 28.31 | 28.55 | 27.92 | 28.00 | 329,826 | -0.55(-1.91%) |
Jul 05, 2017 | 28.56 | 28.63 | 28.39 | 28.54 | 471,029 | -0.03(-0.12%) |
Jul 03, 2017 | 28.63 | 28.63 | 28.27 | 28.58 | 174,748 | +0.08(+0.27%) |
Jun 30, 2017 | 28.41 | 28.71 | 28.23 | 28.50 | 670,977 | +0.19(+0.66%) |
Jun 29, 2017 | 28.42 | 28.42 | 28.06 | 28.31 | 446,878 | -0.22(-0.77%) |
Jun 28, 2017 | 28.22 | 28.65 | 28.11 | 28.53 | 517,376 | +0.37(+1.32%) |
Jun 27, 2017 | 28.27 | 28.30 | 27.83 | 28.16 | 456,077 | -0.15(-0.54%) |
Jun 26, 2017 | 28.45 | 28.51 | 28.13 | 28.31 | 478,704 | -0.03(-0.12%) |
Jun 23, 2017 | 27.72 | 28.41 | 27.50 | 28.35 | 1,315,993 | +0.71(+2.57%) |
Jun 22, 2017 | 27.77 | 27.87 | 27.38 | 27.64 | 260,713 | -0.08(-0.27%) |
Jun 21, 2017 | 27.71 | 27.77 | 27.56 | 27.71 | 233,843 | +0.00(+0.00%) |
Jun 20, 2017 | 27.57 | 27.74 | 27.40 | 27.71 | 373,413 | +0.09(+0.34%) |
Jun 19, 2017 | 27.65 | 27.71 | 27.36 | 27.62 | 539,844 | +0.03(+0.09%) |
Jun 16, 2017 | 27.69 | 27.77 | 27.27 | 27.59 | 783,422 | -0.41(-1.48%) |
Jun 15, 2017 | 27.82 | 28.07 | 27.01 | 28.01 | 544,242 | -0.05(-0.18%) |
Jun 14, 2017 | 28.37 | 28.48 | 27.96 | 28.06 | 389,833 | -0.17(-0.60%) |
Jun 13, 2017 | 28.03 | 28.25 | 27.87 | 28.23 | 402,984 | +0.25(+0.88%) |
Jun 12, 2017 | 28.12 | 28.23 | 27.78 | 27.98 | 461,673 | -0.13(-0.45%) |
Jun 09, 2017 | 28.14 | 28.29 | 27.90 | 28.11 | 443,541 | -0.03(-0.12%) |
Jun 08, 2017 | 28.31 | 28.34 | 27.98 | 28.14 | 323,198 | -0.12(-0.42%) |
Jun 07, 2017 | 28.37 | 28.52 | 28.21 | 28.26 | 407,368 | -0.04(-0.15%) |
Jun 06, 2017 | 28.34 | 28.50 | 28.15 | 28.30 | 365,856 | -0.02(-0.06%) |
Jun 05, 2017 | 28.60 | 28.79 | 28.28 | 28.32 | 469,764 | -0.30(-1.06%) |
Jun 02, 2017 | 28.14 | 28.70 | 27.96 | 28.63 | 407,660 | +0.69(+2.45%) |