Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.97 | 32.89 | 31.68 | 32.18 | 745,394 | +0.38(+1.19%) |
Aug 30, 2017 | 31.15 | 32.15 | 31.12 | 31.80 | 419,104 | +0.67(+2.15%) |
Aug 29, 2017 | 30.47 | 31.25 | 29.85 | 31.13 | 404,118 | +0.38(+1.24%) |
Aug 28, 2017 | 30.15 | 31.05 | 30.02 | 30.75 | 720,573 | +0.65(+2.16%) |
Aug 25, 2017 | 29.60 | 30.15 | 29.40 | 30.10 | 378,247 | +0.65(+2.21%) |
Aug 24, 2017 | 29.00 | 29.71 | 28.80 | 29.45 | 215,317 | +0.50(+1.73%) |
Aug 23, 2017 | 28.74 | 29.29 | 28.65 | 28.95 | 266,084 | -0.02(-0.07%) |
Aug 22, 2017 | 28.48 | 29.00 | 28.48 | 28.97 | 123,108 | +0.68(+2.40%) |
Aug 21, 2017 | 28.44 | 28.74 | 28.23 | 28.29 | 111,685 | -0.21(-0.74%) |
Aug 18, 2017 | 28.70 | 28.90 | 28.38 | 28.50 | 264,968 | -0.39(-1.35%) |
Aug 17, 2017 | 29.46 | 29.79 | 28.89 | 28.89 | 208,027 | -0.70(-2.37%) |
Aug 16, 2017 | 29.74 | 29.99 | 29.47 | 29.59 | 308,844 | -0.15(-0.50%) |
Aug 15, 2017 | 29.86 | 29.95 | 29.42 | 29.74 | 277,411 | -0.08(-0.27%) |
Aug 14, 2017 | 29.86 | 30.07 | 29.56 | 29.82 | 259,037 | +0.26(+0.88%) |
Aug 11, 2017 | 28.56 | 29.72 | 27.83 | 29.56 | 451,152 | +0.72(+2.50%) |
Aug 10, 2017 | 29.49 | 29.64 | 28.82 | 28.84 | 236,825 | -0.83(-2.80%) |
Aug 09, 2017 | 29.41 | 30.09 | 29.04 | 29.67 | 334,601 | +0.07(+0.24%) |
Aug 08, 2017 | 29.94 | 30.29 | 29.57 | 29.60 | 391,126 | -0.36(-1.20%) |
Aug 07, 2017 | 30.46 | 30.46 | 29.76 | 29.96 | 234,293 | -0.46(-1.51%) |
Aug 04, 2017 | 29.41 | 30.50 | 28.99 | 30.42 | 274,623 | +1.10(+3.75%) |
Aug 03, 2017 | 30.47 | 30.47 | 29.25 | 29.32 | 232,350 | -1.14(-3.74%) |
Aug 02, 2017 | 30.29 | 30.68 | 29.99 | 30.46 | 162,384 | +0.07(+0.23%) |
Aug 01, 2017 | 30.19 | 30.73 | 30.13 | 30.39 | 417,889 | +0.37(+1.23%) |
Jul 31, 2017 | 30.04 | 30.23 | 29.52 | 30.02 | 413,371 | +0.07(+0.23%) |
Jul 28, 2017 | 29.60 | 29.97 | 29.44 | 29.95 | 193,345 | +0.24(+0.81%) |
Jul 27, 2017 | 29.44 | 30.06 | 28.92 | 29.71 | 441,855 | +0.30(+1.02%) |
Jul 26, 2017 | 29.43 | 29.54 | 29.18 | 29.41 | 264,678 | -0.02(-0.07%) |
Jul 25, 2017 | 29.37 | 29.55 | 29.13 | 29.43 | 345,983 | +0.35(+1.20%) |
Jul 24, 2017 | 29.14 | 29.33 | 28.77 | 29.08 | 333,026 | -0.08(-0.27%) |
Jul 21, 2017 | 29.85 | 29.85 | 28.73 | 29.16 | 355,336 | -0.61(-2.05%) |
Jul 20, 2017 | 30.35 | 30.36 | 29.63 | 29.77 | 309,639 | -0.53(-1.75%) |
Jul 19, 2017 | 29.97 | 30.40 | 29.62 | 30.30 | 490,760 | +0.46(+1.54%) |
Jul 18, 2017 | 30.01 | 30.21 | 29.48 | 29.84 | 515,881 | -0.26(-0.86%) |
Jul 17, 2017 | 29.30 | 30.40 | 29.09 | 30.10 | 551,971 | +0.78(+2.66%) |
Jul 14, 2017 | 28.62 | 29.53 | 28.46 | 29.32 | 619,582 | +0.60(+2.09%) |
Jul 13, 2017 | 28.10 | 28.75 | 28.00 | 28.72 | 465,190 | +0.46(+1.63%) |
Jul 12, 2017 | 27.54 | 28.27 | 27.44 | 28.26 | 742,923 | +1.02(+3.74%) |
Jul 11, 2017 | 27.71 | 27.78 | 27.20 | 27.24 | 552,747 | -0.44(-1.59%) |
Jul 10, 2017 | 27.95 | 27.95 | 27.41 | 27.68 | 534,274 | -0.37(-1.32%) |
Jul 07, 2017 | 27.79 | 28.18 | 27.40 | 28.05 | 780,178 | +0.35(+1.26%) |
Jul 06, 2017 | 27.82 | 28.02 | 27.45 | 27.70 | 714,692 | -0.29(-1.04%) |
Jul 05, 2017 | 28.70 | 28.79 | 27.35 | 27.99 | 991,225 | -0.63(-2.20%) |
Jul 03, 2017 | 28.90 | 29.50 | 28.10 | 28.62 | 772,131 | +0.52(+1.85%) |
Jun 30, 2017 | 28.50 | 28.94 | 27.91 | 28.10 | 969,989 | -0.13(-0.46%) |
Jun 29, 2017 | 31.96 | 32.01 | 27.61 | 28.23 | 1,937,582 | -3.28(-10.41%) |
Jun 28, 2017 | 30.96 | 31.70 | 30.59 | 31.51 | 254,392 | +0.78(+2.54%) |
Jun 27, 2017 | 31.02 | 31.52 | 30.69 | 30.73 | 253,196 | -0.30(-0.97%) |
Jun 26, 2017 | 31.79 | 31.83 | 31.00 | 31.03 | 577,227 | -0.53(-1.68%) |
Jun 23, 2017 | 31.34 | 31.98 | 30.54 | 31.56 | 1,890,835 | +0.26(+0.83%) |
Jun 22, 2017 | 31.20 | 31.36 | 30.99 | 31.30 | 206,209 | +0.09(+0.29%) |
Jun 21, 2017 | 32.17 | 32.32 | 31.08 | 31.21 | 222,189 | -0.90(-2.80%) |
Jun 20, 2017 | 32.30 | 32.50 | 32.01 | 32.11 | 219,960 | -0.22(-0.68%) |
Jun 19, 2017 | 32.02 | 32.67 | 31.95 | 32.33 | 354,373 | +0.43(+1.35%) |
Jun 16, 2017 | 31.87 | 32.19 | 30.79 | 31.90 | 751,279 | -0.16(-0.50%) |
Jun 15, 2017 | 32.39 | 32.69 | 31.93 | 32.06 | 201,237 | -0.65(-1.99%) |
Jun 14, 2017 | 32.88 | 33.05 | 32.31 | 32.71 | 369,952 | -0.26(-0.79%) |
Jun 13, 2017 | 32.43 | 33.10 | 31.64 | 32.97 | 252,375 | +0.65(+2.01%) |
Jun 12, 2017 | 32.57 | 33.08 | 32.12 | 32.32 | 250,778 | -0.16(-0.49%) |
Jun 09, 2017 | 32.70 | 32.99 | 32.24 | 32.48 | 221,783 | -0.24(-0.73%) |
Jun 08, 2017 | 32.58 | 33.09 | 32.00 | 32.72 | 250,122 | +0.28(+0.86%) |
Jun 07, 2017 | 32.95 | 32.95 | 32.12 | 32.44 | 354,899 | -0.48(-1.46%) |
Jun 06, 2017 | 33.21 | 33.36 | 32.78 | 32.92 | 421,687 | -0.49(-1.47%) |
Jun 05, 2017 | 33.12 | 33.68 | 32.95 | 33.41 | 618,572 | +0.31(+0.94%) |
Jun 02, 2017 | 33.60 | 33.98 | 33.00 | 33.10 | 4,653,387 | -0.33(-0.99%) |