Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.94 | 30.20 | 29.36 | 29.50 | 3,052,778 | -0.33(-1.09%) |
Aug 30, 2017 | 29.50 | 29.97 | 29.27 | 29.83 | 1,471,423 | +0.27(+0.93%) |
Aug 29, 2017 | 29.27 | 29.89 | 28.94 | 29.55 | 3,418,915 | +0.03(+0.09%) |
Aug 28, 2017 | 29.67 | 29.73 | 29.36 | 29.53 | 1,509,718 | -0.15(-0.49%) |
Aug 25, 2017 | 29.39 | 29.81 | 29.34 | 29.67 | 2,162,552 | +0.45(+1.55%) |
Aug 24, 2017 | 29.47 | 29.66 | 29.21 | 29.22 | 2,681,763 | -0.26(-0.87%) |
Aug 23, 2017 | 28.93 | 29.67 | 28.73 | 29.47 | 3,603,046 | +0.40(+1.38%) |
Aug 22, 2017 | 28.88 | 29.26 | 28.71 | 29.07 | 6,336,852 | +0.19(+0.65%) |
Aug 21, 2017 | 29.41 | 29.46 | 28.86 | 28.88 | 3,833,089 | -0.48(-1.63%) |
Aug 18, 2017 | 29.69 | 29.69 | 29.26 | 29.36 | 2,781,553 | -0.22(-0.75%) |
Aug 17, 2017 | 30.67 | 30.86 | 29.53 | 29.59 | 2,792,134 | -1.34(-4.35%) |
Aug 16, 2017 | 30.61 | 31.18 | 30.61 | 30.93 | 2,372,460 | +0.52(+1.72%) |
Aug 15, 2017 | 30.23 | 30.77 | 30.11 | 30.41 | 1,556,189 | +0.07(+0.23%) |
Aug 14, 2017 | 29.63 | 30.41 | 29.47 | 30.34 | 4,106,491 | +0.76(+2.58%) |
Aug 11, 2017 | 30.19 | 30.42 | 29.53 | 29.58 | 2,658,907 | -0.80(-2.62%) |
Aug 10, 2017 | 30.16 | 30.68 | 30.14 | 30.37 | 2,341,286 | -0.03(-0.11%) |
Aug 09, 2017 | 30.73 | 30.83 | 30.38 | 30.41 | 1,946,957 | -0.43(-1.40%) |
Aug 08, 2017 | 30.68 | 31.11 | 30.24 | 30.84 | 3,562,240 | +0.15(+0.49%) |
Aug 07, 2017 | 30.39 | 30.95 | 30.11 | 30.69 | 2,264,959 | +0.49(+1.62%) |
Aug 04, 2017 | 30.26 | 29.91 | 30.20 | 1,660,909 | +0.31(+1.03%) | |
Aug 03, 2017 | 29.78 | 30.13 | 29.63 | 29.89 | 1,468,242 | +0.09(+0.29%) |
Aug 02, 2017 | 29.66 | 30.09 | 29.34 | 29.81 | 2,627,984 | -0.04(-0.14%) |
Aug 01, 2017 | 30.43 | 30.43 | 29.77 | 29.85 | 2,813,961 | -0.47(-1.55%) |
Jul 31, 2017 | 30.44 | 30.55 | 29.90 | 30.32 | 2,741,197 | +0.22(+0.74%) |
Jul 28, 2017 | 31.08 | 31.25 | 29.85 | 30.10 | 3,897,193 | -1.17(-3.75%) |
Jul 27, 2017 | 31.24 | 31.56 | 30.89 | 31.27 | 2,420,079 | +0.15(+0.50%) |
Jul 26, 2017 | 32.64 | 32.70 | 30.70 | 31.12 | 5,033,927 | -1.50(-4.59%) |
Jul 25, 2017 | 32.64 | 33.14 | 32.51 | 32.62 | 3,417,333 | +0.49(+1.52%) |
Jul 24, 2017 | 32.12 | 32.35 | 31.63 | 32.13 | 2,580,100 | +0.01(+0.03%) |
Jul 21, 2017 | 32.22 | 32.61 | 32.08 | 32.12 | 3,070,811 | -0.15(-0.48%) |
Jul 20, 2017 | 32.37 | 30.99 | 32.28 | 5,282,000 | +0.17(+0.53%) | |
Jul 19, 2017 | 31.39 | 32.14 | 30.78 | 32.10 | 3,744,469 | +0.85(+2.71%) |
Jul 18, 2017 | 31.35 | 31.45 | 30.59 | 31.26 | 2,619,658 | -0.16(-0.52%) |
Jul 17, 2017 | 31.31 | 31.65 | 31.00 | 31.42 | 2,007,551 | +0.11(+0.36%) |
Jul 14, 2017 | 31.69 | 31.73 | 31.10 | 31.31 | 2,154,070 | -0.21(-0.65%) |
Jul 13, 2017 | 30.90 | 31.64 | 30.59 | 31.51 | 3,529,835 | +0.69(+2.25%) |
Jul 12, 2017 | 31.03 | 31.20 | 30.63 | 30.82 | 3,472,510 | -0.03(-0.08%) |
Jul 11, 2017 | 31.12 | 31.32 | 30.67 | 30.84 | 2,761,780 | -0.28(-0.91%) |
Jul 10, 2017 | 30.57 | 31.50 | 30.38 | 31.13 | 3,371,896 | +0.37(+1.20%) |
Jul 07, 2017 | 31.41 | 31.55 | 30.32 | 30.76 | 4,854,582 | -0.80(-2.55%) |
Jul 06, 2017 | 31.18 | 32.01 | 30.86 | 31.56 | 4,781,476 | +0.33(+1.04%) |
Jul 05, 2017 | 31.00 | 31.43 | 30.53 | 31.24 | 4,069,847 | +0.16(+0.52%) |
Jul 03, 2017 | 30.98 | 31.24 | 30.57 | 31.08 | 1,548,024 | +0.41(+1.34%) |
Jun 30, 2017 | 30.49 | 31.25 | 30.28 | 30.67 | 4,819,041 | +0.39(+1.27%) |
Jun 29, 2017 | 30.14 | 30.48 | 29.96 | 30.28 | 3,307,491 | +0.36(+1.20%) |
Jun 28, 2017 | 28.70 | 29.97 | 28.70 | 29.92 | 3,743,729 | +1.62(+5.73%) |
Jun 27, 2017 | 28.72 | 29.12 | 28.29 | 28.30 | 2,822,110 | -0.25(-0.87%) |
Jun 26, 2017 | 28.59 | 28.95 | 28.11 | 28.54 | 1,864,285 | +0.05(+0.18%) |
Jun 23, 2017 | 28.81 | 29.17 | 28.22 | 28.49 | 4,989,095 | -0.07(-0.24%) |
Jun 22, 2017 | 28.47 | 28.76 | 28.14 | 28.56 | 2,235,194 | +0.22(+0.78%) |
Jun 21, 2017 | 28.15 | 28.75 | 27.95 | 28.34 | 3,382,181 | +0.29(+1.03%) |
Jun 20, 2017 | 27.74 | 28.33 | 27.49 | 28.05 | 3,841,831 | +0.04(+0.15%) |
Jun 19, 2017 | 28.66 | 29.39 | 27.95 | 28.01 | 6,906,344 | -0.27(-0.96%) |
Jun 16, 2017 | 28.02 | 28.48 | 27.54 | 28.28 | 6,385,797 | +0.28(+1.00%) |
Jun 15, 2017 | 28.95 | 29.47 | 27.88 | 28.00 | 5,347,462 | -1.52(-5.14%) |
Jun 14, 2017 | 30.40 | 30.55 | 29.13 | 29.52 | 4,635,088 | -0.90(-2.97%) |
Jun 13, 2017 | 30.61 | 31.14 | 30.27 | 30.42 | 3,204,622 | -0.20(-0.67%) |
Jun 12, 2017 | 30.59 | 31.12 | 30.33 | 30.62 | 2,836,533 | -0.09(-0.28%) |
Jun 09, 2017 | 31.02 | 31.09 | 30.18 | 30.71 | 3,007,773 | +0.27(+0.90%) |
Jun 08, 2017 | 28.91 | 30.68 | 28.65 | 30.44 | 4,191,745 | +1.51(+5.21%) |
Jun 07, 2017 | 29.13 | 29.52 | 28.54 | 28.93 | 3,006,446 | -0.21(-0.73%) |
Jun 06, 2017 | 29.25 | 29.38 | 28.94 | 29.14 | 2,680,487 | -0.25(-0.84%) |
Jun 05, 2017 | 29.26 | 29.69 | 29.21 | 29.39 | 2,129,705 | +0.10(+0.35%) |
Jun 02, 2017 | 29.18 | 29.41 | 28.98 | 29.29 | 2,968,382 | +0.03(+0.09%) |