Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.63 | 30.68 | 30.57 | 30.64 | 59,811 | +0.10(+0.33%) |
Aug 30, 2017 | 30.48 | 30.56 | 30.43 | 30.54 | 85,265 | +0.08(+0.28%) |
Aug 29, 2017 | 30.25 | 30.49 | 30.25 | 30.45 | 36,984 | -0.04(-0.12%) |
Aug 28, 2017 | 30.61 | 30.61 | 30.48 | 30.49 | 21,183 | -0.08(-0.28%) |
Aug 25, 2017 | 30.60 | 30.65 | 30.56 | 30.57 | 25,618 | +0.18(+0.58%) |
Aug 24, 2017 | 30.44 | 30.47 | 30.32 | 30.40 | 39,345 | +0.13(+0.43%) |
Aug 23, 2017 | 30.12 | 30.35 | 30.12 | 30.27 | 36,806 | +0.14(+0.46%) |
Aug 22, 2017 | 30.03 | 30.23 | 30.03 | 30.13 | 156,024 | +0.26(+0.87%) |
Aug 21, 2017 | 29.80 | 29.90 | 29.75 | 29.87 | 83,917 | +0.13(+0.45%) |
Aug 18, 2017 | 29.58 | 29.82 | 29.58 | 29.73 | 110,054 | +0.26(+0.87%) |
Aug 17, 2017 | 29.82 | 29.84 | 29.48 | 29.48 | 27,889 | -0.39(-1.31%) |
Aug 16, 2017 | 29.81 | 29.89 | 29.78 | 29.87 | 45,508 | +0.36(+1.23%) |
Aug 15, 2017 | 29.51 | 29.53 | 29.41 | 29.51 | 93,469 | -0.02(-0.07%) |
Aug 14, 2017 | 29.61 | 29.62 | 29.43 | 29.53 | 36,727 | +0.24(+0.80%) |
Aug 11, 2017 | 29.21 | 29.39 | 29.18 | 29.29 | 45,299 | +0.09(+0.30%) |
Aug 10, 2017 | 29.70 | 29.71 | 29.20 | 29.20 | 49,696 | -0.70(-2.33%) |
Aug 09, 2017 | 29.88 | 29.90 | 29.74 | 29.90 | 65,646 | -0.16(-0.53%) |
Aug 08, 2017 | 30.15 | 30.25 | 30.04 | 30.06 | 77,787 | +0.03(+0.08%) |
Aug 07, 2017 | 29.86 | 30.04 | 29.86 | 30.04 | 57,131 | +0.21(+0.69%) |
Aug 04, 2017 | 29.84 | 29.84 | 29.68 | 29.83 | 104,937 | +0.12(+0.40%) |
Aug 03, 2017 | 29.79 | 29.79 | 29.61 | 29.71 | 55,973 | -0.06(-0.20%) |
Aug 02, 2017 | 29.84 | 29.84 | 29.62 | 29.77 | 47,063 | -0.01(-0.04%) |
Aug 01, 2017 | 29.83 | 29.83 | 29.68 | 29.78 | 77,354 | +0.19(+0.65%) |
Jul 31, 2017 | 29.76 | 29.78 | 29.55 | 29.59 | 146,603 | +0.00(+0.00%) |
Jul 28, 2017 | 29.67 | 29.67 | 29.42 | 29.59 | 69,251 | +0.05(+0.17%) |
Jul 27, 2017 | 29.78 | 29.78 | 29.36 | 29.54 | 86,858 | -0.13(-0.44%) |
Jul 26, 2017 | 29.54 | 29.71 | 29.46 | 29.67 | 76,001 | +0.21(+0.73%) |
Jul 25, 2017 | 29.58 | 29.72 | 29.44 | 29.46 | 48,890 | +0.00(+0.00%) |
Jul 24, 2017 | 29.50 | 29.59 | 29.34 | 29.46 | 29,161 | +0.10(+0.34%) |
Jul 21, 2017 | 29.44 | 29.44 | 29.31 | 29.35 | 81,499 | -0.10(-0.34%) |
Jul 20, 2017 | 29.55 | 29.55 | 29.39 | 29.46 | 38,170 | -0.00(-0.01%) |
Jul 19, 2017 | 29.51 | 29.58 | 29.46 | 29.46 | 76,577 | +0.18(+0.60%) |
Jul 18, 2017 | 29.21 | 29.31 | 29.15 | 29.28 | 124,794 | +0.10(+0.33%) |
Jul 17, 2017 | 29.25 | 29.27 | 29.13 | 29.19 | 744,558 | -0.15(-0.52%) |
Jul 14, 2017 | 29.18 | 29.36 | 29.18 | 29.34 | 51,037 | +0.43(+1.48%) |
Jul 13, 2017 | 28.92 | 28.97 | 28.85 | 28.91 | 104,376 | +0.04(+0.13%) |
Jul 12, 2017 | 28.72 | 28.93 | 28.70 | 28.87 | 49,708 | +0.55(+1.93%) |
Jul 11, 2017 | 28.32 | 28.36 | 28.24 | 28.32 | 40,184 | +0.20(+0.70%) |
Jul 10, 2017 | 28.00 | 28.15 | 27.99 | 28.13 | 38,056 | +0.22(+0.78%) |
Jul 07, 2017 | 27.97 | 27.99 | 27.84 | 27.91 | 56,667 | +0.06(+0.21%) |
Jul 06, 2017 | 28.06 | 28.06 | 27.85 | 27.85 | 40,125 | -0.26(-0.92%) |
Jul 05, 2017 | 27.94 | 28.16 | 27.93 | 28.11 | 131,254 | -0.03(-0.09%) |
Jul 03, 2017 | 28.17 | 28.18 | 28.10 | 28.14 | 1,344,359 | +0.12(+0.44%) |
Jun 30, 2017 | 28.03 | 28.12 | 28.01 | 28.01 | 44,253 | +0.17(+0.60%) |
Jun 29, 2017 | 28.21 | 28.21 | 27.73 | 27.84 | 53,476 | -0.37(-1.30%) |
Jun 28, 2017 | 28.10 | 28.24 | 28.08 | 28.21 | 63,782 | +0.30(+1.08%) |
Jun 27, 2017 | 28.12 | 28.23 | 27.91 | 27.91 | 27,197 | -0.38(-1.34%) |
Jun 26, 2017 | 28.24 | 28.31 | 28.15 | 28.29 | 42,439 | +0.29(+1.04%) |
Jun 23, 2017 | 27.89 | 28.07 | 27.89 | 28.00 | 75,191 | +0.09(+0.32%) |
Jun 22, 2017 | 27.79 | 27.99 | 27.79 | 27.91 | 43,801 | +0.10(+0.35%) |
Jun 21, 2017 | 27.84 | 27.92 | 27.71 | 27.81 | 61,651 | +0.22(+0.79%) |
Jun 20, 2017 | 27.92 | 27.92 | 27.59 | 27.59 | 38,159 | -0.42(-1.52%) |
Jun 19, 2017 | 27.86 | 28.02 | 27.86 | 28.02 | 29,908 | +0.26(+0.94%) |
Jun 16, 2017 | 27.62 | 27.79 | 27.62 | 27.76 | 25,715 | +0.09(+0.32%) |
Jun 15, 2017 | 27.60 | 27.70 | 27.59 | 27.67 | 35,529 | -0.24(-0.87%) |
Jun 14, 2017 | 28.13 | 28.13 | 27.89 | 27.91 | 34,081 | -0.07(-0.24%) |
Jun 13, 2017 | 27.97 | 27.98 | 27.86 | 27.98 | 26,385 | +0.13(+0.47%) |
Jun 12, 2017 | 27.81 | 27.88 | 27.71 | 27.85 | 43,252 | -0.04(-0.13%) |
Jun 09, 2017 | 28.15 | 28.22 | 27.86 | 27.89 | 175,134 | -0.32(-1.14%) |
Jun 08, 2017 | 28.20 | 28.24 | 28.12 | 28.21 | 42,380 | +0.18(+0.64%) |
Jun 07, 2017 | 28.08 | 28.18 | 27.99 | 28.03 | 35,474 | -0.03(-0.09%) |
Jun 06, 2017 | 27.96 | 28.15 | 27.95 | 28.05 | 52,577 | +0.00(+0.00%) |
Jun 05, 2017 | 28.04 | 28.12 | 28.04 | 28.05 | 54,865 | -0.03(-0.09%) |
Jun 02, 2017 | 28.03 | 28.08 | 27.94 | 28.08 | 40,712 | +0.13(+0.45%) |