Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.12 | 32.86 | 32.12 | 32.78 | 618,155 | +0.86(+2.70%) |
Aug 30, 2017 | 31.48 | 32.19 | 31.25 | 31.92 | 751,692 | +0.35(+1.12%) |
Aug 29, 2017 | 30.80 | 31.69 | 30.80 | 31.57 | 986,205 | +0.47(+1.51%) |
Aug 28, 2017 | 31.09 | 31.20 | 30.73 | 31.10 | 657,912 | +0.19(+0.60%) |
Aug 25, 2017 | 30.37 | 31.06 | 30.35 | 30.91 | 633,578 | +0.51(+1.67%) |
Aug 24, 2017 | 30.47 | 30.68 | 30.31 | 30.40 | 556,322 | +0.09(+0.29%) |
Aug 23, 2017 | 30.33 | 30.68 | 30.17 | 30.31 | 587,476 | -0.26(-0.86%) |
Aug 22, 2017 | 29.93 | 30.70 | 29.85 | 30.58 | 947,764 | +0.76(+2.56%) |
Aug 21, 2017 | 29.90 | 30.01 | 29.51 | 29.81 | 1,162,777 | -0.11(-0.36%) |
Aug 18, 2017 | 30.23 | 30.29 | 29.89 | 29.92 | 786,406 | -0.50(-1.64%) |
Aug 17, 2017 | 30.67 | 31.20 | 30.40 | 30.42 | 716,851 | -0.42(-1.36%) |
Aug 16, 2017 | 31.33 | 31.47 | 30.76 | 30.84 | 748,527 | -0.29(-0.94%) |
Aug 15, 2017 | 31.72 | 31.77 | 31.12 | 31.14 | 588,828 | -0.61(-1.91%) |
Aug 14, 2017 | 31.83 | 32.37 | 31.70 | 31.74 | 995,948 | +0.18(+0.56%) |
Aug 11, 2017 | 31.00 | 31.94 | 30.99 | 31.57 | 1,093,017 | +0.29(+0.94%) |
Aug 10, 2017 | 31.74 | 32.30 | 31.27 | 31.27 | 1,266,570 | -1.03(-3.18%) |
Aug 09, 2017 | 33.07 | 33.07 | 32.12 | 32.30 | 1,482,714 | -0.82(-2.48%) |
Aug 08, 2017 | 31.14 | 33.76 | 30.93 | 33.12 | 2,429,290 | +2.47(+8.04%) |
Aug 07, 2017 | 30.53 | 30.92 | 30.41 | 30.66 | 1,072,483 | +0.18(+0.58%) |
Aug 04, 2017 | 31.00 | 31.00 | 30.47 | 30.48 | 761,340 | -0.40(-1.30%) |
Aug 03, 2017 | 30.92 | 31.07 | 30.60 | 30.88 | 648,081 | -0.02(-0.06%) |
Aug 02, 2017 | 31.12 | 31.44 | 30.73 | 30.90 | 655,992 | -0.31(-1.00%) |
Aug 01, 2017 | 31.33 | 31.41 | 31.01 | 31.21 | 589,686 | +0.00(+0.00%) |
Jul 31, 2017 | 30.94 | 31.48 | 30.87 | 31.21 | 631,757 | +0.31(+1.01%) |
Jul 28, 2017 | 31.02 | 31.15 | 30.68 | 30.90 | 418,365 | -0.24(-0.79%) |
Jul 27, 2017 | 31.04 | 31.21 | 30.85 | 31.15 | 432,516 | +0.12(+0.38%) |
Jul 26, 2017 | 31.29 | 31.29 | 30.83 | 31.03 | 507,365 | -0.26(-0.84%) |
Jul 25, 2017 | 30.78 | 31.74 | 30.78 | 31.29 | 1,168,937 | +0.80(+2.63%) |
Jul 24, 2017 | 30.94 | 31.04 | 29.96 | 30.49 | 2,208,385 | -0.84(-2.69%) |
Jul 21, 2017 | 31.54 | 31.64 | 31.26 | 31.33 | 504,584 | -0.24(-0.77%) |
Jul 20, 2017 | 32.05 | 32.37 | 31.57 | 31.58 | 448,221 | -0.39(-1.22%) |
Jul 19, 2017 | 31.69 | 32.11 | 31.62 | 31.97 | 646,062 | +0.18(+0.55%) |
Jul 18, 2017 | 31.99 | 32.17 | 31.56 | 31.79 | 1,067,322 | -0.32(-1.01%) |
Jul 17, 2017 | 32.08 | 32.36 | 31.86 | 32.11 | 762,224 | +0.04(+0.12%) |
Jul 14, 2017 | 32.02 | 32.40 | 32.00 | 32.07 | 676,828 | +0.07(+0.21%) |
Jul 13, 2017 | 32.03 | 32.16 | 31.63 | 32.01 | 468,849 | +0.06(+0.18%) |
Jul 12, 2017 | 31.88 | 32.45 | 31.82 | 31.95 | 737,521 | +0.45(+1.43%) |
Jul 11, 2017 | 31.76 | 31.83 | 31.32 | 31.50 | 792,128 | -0.32(-1.01%) |
Jul 10, 2017 | 31.76 | 32.32 | 31.60 | 31.82 | 966,534 | -0.13(-0.40%) |
Jul 07, 2017 | 31.72 | 32.00 | 31.40 | 31.95 | 487,511 | +0.44(+1.40%) |
Jul 06, 2017 | 31.69 | 31.99 | 31.44 | 31.51 | 1,192,585 | -0.37(-1.17%) |
Jul 05, 2017 | 32.05 | 32.29 | 31.71 | 31.88 | 564,951 | -0.26(-0.82%) |
Jul 03, 2017 | 31.82 | 32.36 | 31.58 | 32.14 | 364,314 | +0.51(+1.61%) |
Jun 30, 2017 | 31.48 | 31.83 | 31.39 | 31.63 | 929,765 | +0.29(+0.94%) |
Jun 29, 2017 | 32.13 | 32.19 | 30.98 | 31.34 | 997,728 | -0.60(-1.87%) |
Jun 28, 2017 | 31.92 | 32.35 | 31.71 | 31.94 | 677,779 | +0.34(+1.08%) |
Jun 27, 2017 | 32.05 | 32.27 | 31.60 | 31.60 | 1,001,024 | -0.32(-1.01%) |
Jun 26, 2017 | 31.34 | 32.41 | 31.34 | 31.92 | 904,410 | +0.34(+1.08%) |
Jun 23, 2017 | 31.63 | 31.83 | 31.20 | 31.58 | 2,745,616 | -0.07(-0.22%) |
Jun 22, 2017 | 31.28 | 31.71 | 31.21 | 31.64 | 588,402 | +0.40(+1.28%) |
Jun 21, 2017 | 31.77 | 31.81 | 31.15 | 31.24 | 842,624 | -0.45(-1.42%) |
Jun 20, 2017 | 31.80 | 31.83 | 31.30 | 31.69 | 885,569 | -0.36(-1.13%) |
Jun 19, 2017 | 32.06 | 32.10 | 31.71 | 32.06 | 578,321 | +0.15(+0.46%) |
Jun 16, 2017 | 31.72 | 31.93 | 31.53 | 31.91 | 1,542,301 | +0.05(+0.15%) |
Jun 15, 2017 | 32.00 | 32.68 | 31.75 | 31.86 | 615,274 | -0.72(-2.22%) |
Jun 14, 2017 | 32.85 | 32.88 | 32.12 | 32.58 | 623,787 | -0.26(-0.80%) |
Jun 13, 2017 | 32.67 | 33.47 | 32.51 | 32.85 | 840,820 | +0.18(+0.54%) |
Jun 12, 2017 | 32.96 | 33.32 | 32.55 | 32.67 | 766,972 | -0.36(-1.10%) |
Jun 09, 2017 | 31.88 | 33.22 | 31.71 | 33.03 | 979,825 | +1.24(+3.91%) |
Jun 08, 2017 | 31.59 | 32.08 | 31.47 | 31.79 | 866,625 | +0.17(+0.53%) |
Jun 07, 2017 | 31.65 | 31.77 | 31.43 | 31.62 | 924,086 | +0.00(+0.00%) |
Jun 06, 2017 | 31.48 | 31.82 | 31.20 | 31.62 | 836,753 | -0.11(-0.34%) |
Jun 05, 2017 | 32.19 | 32.23 | 31.69 | 31.73 | 667,565 | -0.51(-1.58%) |
Jun 02, 2017 | 32.20 | 32.36 | 31.77 | 32.24 | 805,710 | +0.11(+0.34%) |