Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.86 | 31.08 | 30.82 | 31.03 | 347,641 | +0.27(+0.87%) |
Aug 30, 2017 | 30.62 | 30.81 | 30.53 | 30.77 | 308,176 | +0.02(+0.06%) |
Aug 29, 2017 | 30.56 | 30.75 | 30.46 | 30.75 | 79,104 | +0.01(+0.03%) |
Aug 28, 2017 | 30.75 | 30.87 | 30.53 | 30.74 | 68,203 | -0.05(-0.16%) |
Aug 25, 2017 | 30.69 | 30.87 | 30.69 | 30.79 | 66,153 | +0.09(+0.29%) |
Aug 24, 2017 | 30.57 | 30.76 | 30.46 | 30.70 | 58,012 | +0.02(+0.06%) |
Aug 23, 2017 | 30.19 | 30.76 | 30.19 | 30.68 | 91,323 | +0.21(+0.70%) |
Aug 22, 2017 | 30.25 | 30.50 | 30.25 | 30.47 | 92,293 | +0.22(+0.73%) |
Aug 21, 2017 | 30.32 | 30.38 | 30.17 | 30.24 | 70,934 | -0.16(-0.52%) |
Aug 18, 2017 | 30.27 | 30.58 | 30.21 | 30.40 | 70,839 | +0.15(+0.49%) |
Aug 17, 2017 | 30.38 | 30.64 | 30.25 | 30.25 | 182,712 | -0.41(-1.35%) |
Aug 16, 2017 | 30.82 | 30.94 | 30.60 | 30.67 | 122,375 | -0.11(-0.35%) |
Aug 15, 2017 | 30.78 | 30.87 | 30.64 | 30.78 | 138,935 | -0.18(-0.57%) |
Aug 14, 2017 | 30.87 | 31.22 | 30.87 | 30.95 | 96,359 | -0.06(-0.19%) |
Aug 11, 2017 | 31.05 | 31.16 | 30.97 | 31.01 | 194,817 | -0.07(-0.22%) |
Aug 10, 2017 | 31.32 | 31.57 | 31.06 | 31.08 | 319,891 | -0.37(-1.19%) |
Aug 09, 2017 | 31.55 | 31.67 | 31.39 | 31.46 | 240,473 | -0.03(-0.09%) |
Aug 08, 2017 | 31.51 | 31.78 | 31.39 | 31.49 | 122,096 | -0.12(-0.37%) |
Aug 07, 2017 | 31.70 | 31.76 | 31.57 | 31.61 | 92,244 | -0.24(-0.74%) |
Aug 04, 2017 | 31.49 | 31.91 | 31.49 | 31.84 | 214,943 | +0.14(+0.44%) |
Aug 03, 2017 | 31.90 | 32.33 | 31.59 | 31.70 | 117,427 | -0.42(-1.32%) |
Aug 02, 2017 | 32.00 | 32.26 | 31.79 | 32.13 | 177,877 | -0.12(-0.37%) |
Aug 01, 2017 | 32.28 | 32.43 | 32.11 | 32.25 | 204,850 | -0.06(-0.18%) |
Jul 31, 2017 | 32.30 | 32.47 | 32.14 | 32.31 | 651,838 | +0.01(+0.03%) |
Jul 28, 2017 | 32.25 | 32.61 | 32.21 | 32.30 | 138,363 | -0.02(-0.06%) |
Jul 27, 2017 | 32.15 | 32.32 | 32.03 | 32.32 | 139,501 | +0.19(+0.58%) |
Jul 26, 2017 | 32.19 | 32.41 | 31.98 | 32.13 | 144,653 | +0.07(+0.22%) |
Jul 25, 2017 | 31.88 | 32.23 | 31.88 | 32.06 | 144,673 | +0.46(+1.47%) |
Jul 24, 2017 | 31.80 | 31.80 | 31.56 | 31.60 | 89,698 | -0.09(-0.28%) |
Jul 21, 2017 | 31.85 | 31.97 | 31.63 | 31.68 | 161,261 | -0.23(-0.71%) |
Jul 20, 2017 | 32.19 | 32.25 | 31.85 | 31.91 | 118,631 | -0.13(-0.40%) |
Jul 19, 2017 | 31.55 | 32.06 | 31.55 | 32.04 | 168,188 | +0.53(+1.69%) |
Jul 18, 2017 | 31.75 | 31.75 | 31.39 | 31.51 | 111,890 | -0.11(-0.34%) |
Jul 17, 2017 | 31.54 | 31.80 | 31.54 | 31.61 | 84,385 | +0.03(+0.09%) |
Jul 14, 2017 | 31.40 | 31.65 | 31.40 | 31.59 | 108,873 | +0.26(+0.82%) |
Jul 13, 2017 | 31.24 | 31.36 | 31.12 | 31.33 | 118,250 | +0.13(+0.41%) |
Jul 12, 2017 | 31.36 | 31.51 | 31.13 | 31.20 | 118,093 | +0.11(+0.35%) |
Jul 11, 2017 | 30.94 | 31.14 | 30.80 | 31.09 | 80,377 | +0.16(+0.51%) |
Jul 10, 2017 | 30.66 | 31.00 | 30.53 | 30.93 | 55,921 | +0.22(+0.71%) |
Jul 07, 2017 | 30.70 | 30.76 | 30.38 | 30.72 | 81,073 | -0.06(-0.19%) |
Jul 06, 2017 | 31.22 | 31.26 | 30.74 | 30.78 | 103,908 | -0.34(-1.08%) |
Jul 05, 2017 | 31.64 | 31.64 | 31.02 | 31.11 | 106,764 | -0.58(-1.84%) |
Jul 03, 2017 | 31.31 | 31.80 | 31.31 | 31.69 | 71,021 | +0.47(+1.52%) |
Jun 30, 2017 | 31.29 | 31.37 | 31.02 | 31.22 | 326,066 | +0.11(+0.35%) |
Jun 29, 2017 | 31.16 | 31.41 | 31.07 | 31.11 | 59,532 | +0.00(+0.00%) |
Jun 28, 2017 | 30.94 | 31.28 | 30.91 | 31.11 | 117,796 | +0.26(+0.83%) |
Jun 27, 2017 | 31.01 | 31.17 | 30.86 | 30.86 | 175,429 | -0.05(-0.17%) |
Jun 26, 2017 | 31.03 | 31.10 | 30.79 | 30.91 | 76,788 | +0.00(+0.00%) |
Jun 23, 2017 | 30.65 | 30.94 | 30.56 | 30.91 | 154,611 | +0.31(+1.03%) |
Jun 22, 2017 | 30.62 | 30.86 | 30.50 | 30.59 | 283,127 | +0.09(+0.29%) |
Jun 21, 2017 | 30.86 | 31.04 | 30.38 | 30.51 | 202,859 | -0.37(-1.21%) |
Jun 20, 2017 | 31.04 | 31.04 | 30.62 | 30.88 | 155,090 | -0.47(-1.50%) |
Jun 19, 2017 | 31.46 | 31.52 | 31.30 | 31.35 | 176,459 | -0.07(-0.22%) |
Jun 16, 2017 | 31.16 | 31.44 | 31.04 | 31.42 | 226,262 | +0.39(+1.27%) |
Jun 15, 2017 | 31.17 | 31.35 | 30.91 | 31.03 | 207,023 | -0.33(-1.06%) |
Jun 14, 2017 | 32.09 | 32.09 | 31.34 | 31.36 | 510,038 | -0.77(-2.38%) |
Jun 13, 2017 | 31.83 | 32.14 | 31.79 | 32.13 | 179,620 | +0.30(+0.96%) |
Jun 12, 2017 | 31.85 | 32.14 | 31.73 | 31.82 | 418,651 | +0.14(+0.43%) |
Jun 09, 2017 | 31.08 | 31.74 | 31.08 | 31.68 | 380,567 | +0.66(+2.12%) |
Jun 08, 2017 | 31.03 | 31.25 | 31.02 | 31.03 | 595,705 | -0.13(-0.41%) |
Jun 07, 2017 | 31.62 | 31.77 | 31.04 | 31.15 | 138,473 | -0.60(-1.89%) |
Jun 06, 2017 | 31.32 | 31.77 | 31.25 | 31.75 | 342,942 | +0.46(+1.47%) |
Jun 05, 2017 | 31.24 | 31.44 | 31.22 | 31.29 | 130,925 | -0.06(-0.19%) |
Jun 02, 2017 | 31.54 | 31.54 | 31.21 | 31.35 | 265,866 | -0.28(-0.90%) |