Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.29 | 30.31 | 30.17 | 30.22 | 2,413,742 | -0.16(-0.52%) |
Aug 30, 2017 | 30.53 | 30.56 | 30.35 | 30.37 | 4,104,051 | -0.17(-0.54%) |
Aug 29, 2017 | 30.76 | 30.76 | 30.49 | 30.54 | 3,562,638 | -0.03(-0.09%) |
Aug 28, 2017 | 30.50 | 30.61 | 30.49 | 30.57 | 1,495,219 | -0.01(-0.03%) |
Aug 25, 2017 | 30.51 | 30.58 | 30.43 | 30.58 | 2,729,508 | -0.05(-0.15%) |
Aug 24, 2017 | 30.51 | 30.66 | 30.49 | 30.62 | 1,458,219 | +0.05(+0.15%) |
Aug 23, 2017 | 30.58 | 30.61 | 30.49 | 30.58 | 2,262,970 | +0.12(+0.39%) |
Aug 22, 2017 | 30.69 | 30.69 | 30.42 | 30.46 | 2,309,884 | -0.31(-1.02%) |
Aug 21, 2017 | 30.81 | 30.90 | 30.73 | 30.77 | 2,231,810 | -0.02(-0.06%) |
Aug 18, 2017 | 30.77 | 30.85 | 30.61 | 30.79 | 3,879,194 | +0.06(+0.18%) |
Aug 17, 2017 | 30.36 | 30.74 | 30.31 | 30.73 | 3,890,194 | +0.46(+1.52%) |
Aug 16, 2017 | 30.24 | 30.32 | 30.19 | 30.27 | 2,611,266 | -0.04(-0.12%) |
Aug 15, 2017 | 30.25 | 30.36 | 30.25 | 30.31 | 2,178,814 | +0.00(+0.00%) |
Aug 14, 2017 | 30.43 | 30.43 | 30.28 | 30.31 | 2,905,429 | -0.31(-1.02%) |
Aug 11, 2017 | 30.62 | 30.66 | 30.53 | 30.62 | 2,922,668 | -0.02(-0.06%) |
Aug 10, 2017 | 30.35 | 30.66 | 30.33 | 30.64 | 4,850,673 | +0.41(+1.37%) |
Aug 09, 2017 | 30.33 | 30.37 | 30.22 | 30.23 | 2,781,449 | +0.00(+0.00%) |
Aug 08, 2017 | 30.20 | 30.27 | 30.02 | 30.23 | 1,847,493 | +0.06(+0.21%) |
Aug 07, 2017 | 30.20 | 30.21 | 30.14 | 30.16 | 1,341,018 | -0.05(-0.15%) |
Aug 04, 2017 | 30.19 | 30.25 | 30.16 | 30.21 | 1,439,106 | -0.04(-0.12%) |
Aug 03, 2017 | 30.22 | 30.29 | 30.21 | 30.25 | 1,675,583 | +0.06(+0.18%) |
Aug 02, 2017 | 30.18 | 30.32 | 30.18 | 30.19 | 3,354,151 | -0.03(-0.09%) |
Aug 01, 2017 | 30.19 | 30.26 | 30.19 | 30.22 | 1,047,121 | -0.06(-0.21%) |
Jul 31, 2017 | 30.20 | 30.30 | 30.19 | 30.28 | 1,361,052 | +0.02(+0.06%) |
Jul 28, 2017 | 30.28 | 30.35 | 30.24 | 30.26 | 2,255,019 | +0.05(+0.15%) |
Jul 27, 2017 | 30.12 | 30.40 | 30.12 | 30.22 | 3,407,289 | +0.04(+0.12%) |
Jul 26, 2017 | 30.15 | 30.22 | 30.14 | 30.18 | 1,515,579 | +0.00(+0.00%) |
Jul 25, 2017 | 30.16 | 30.21 | 30.14 | 30.18 | 1,421,623 | -0.07(-0.24%) |
Jul 24, 2017 | 30.26 | 30.32 | 30.24 | 30.25 | 3,176,299 | +0.01(+0.03%) |
Jul 21, 2017 | 30.30 | 30.33 | 30.25 | 30.25 | 1,818,019 | +0.01(+0.03%) |
Jul 20, 2017 | 30.19 | 30.29 | 30.18 | 30.24 | 3,202,222 | +0.01(+0.03%) |
Jul 19, 2017 | 30.36 | 30.36 | 30.23 | 30.23 | 2,492,975 | -0.18(-0.58%) |
Jul 18, 2017 | 30.48 | 30.52 | 30.38 | 30.40 | 1,614,817 | -0.01(-0.03%) |
Jul 17, 2017 | 30.41 | 30.44 | 30.37 | 30.41 | 2,341,106 | +0.00(+0.00%) |
Jul 14, 2017 | 30.54 | 30.56 | 30.35 | 30.41 | 2,638,469 | -0.13(-0.42%) |
Jul 13, 2017 | 30.60 | 30.63 | 30.53 | 30.54 | 1,471,278 | -0.06(-0.18%) |
Jul 12, 2017 | 30.69 | 30.69 | 30.57 | 30.60 | 2,324,089 | -0.23(-0.75%) |
Jul 11, 2017 | 30.84 | 30.99 | 30.78 | 30.83 | 1,721,494 | +0.02(+0.06%) |
Jul 10, 2017 | 30.85 | 30.88 | 30.75 | 30.81 | 1,155,208 | -0.03(-0.09%) |
Jul 07, 2017 | 30.96 | 30.97 | 30.81 | 30.84 | 2,492,291 | -0.19(-0.62%) |
Jul 06, 2017 | 30.87 | 31.06 | 30.84 | 31.03 | 3,503,650 | +0.27(+0.87%) |
Jul 05, 2017 | 30.77 | 30.89 | 30.72 | 30.76 | 2,542,050 | -0.05(-0.15%) |
Jul 03, 2017 | 30.73 | 30.81 | 30.67 | 30.81 | 1,135,640 | -0.06(-0.21%) |
Jun 30, 2017 | 30.81 | 30.90 | 30.75 | 30.87 | 2,240,494 | -0.06(-0.18%) |
Jun 29, 2017 | 30.64 | 31.10 | 30.63 | 30.93 | 4,417,737 | +0.26(+0.84%) |
Jun 28, 2017 | 30.79 | 30.82 | 30.62 | 30.67 | 2,437,351 | -0.25(-0.81%) |
Jun 27, 2017 | 30.72 | 30.93 | 30.67 | 30.92 | 2,487,167 | +0.22(+0.72%) |
Jun 26, 2017 | 30.61 | 30.71 | 30.55 | 30.70 | 2,565,559 | -0.01(-0.03%) |
Jun 23, 2017 | 30.73 | 30.79 | 30.65 | 30.71 | 1,663,351 | -0.04(-0.12%) |
Jun 22, 2017 | 30.72 | 30.76 | 30.65 | 30.74 | 1,512,711 | +0.01(+0.03%) |
Jun 21, 2017 | 30.66 | 30.79 | 30.64 | 30.73 | 2,831,824 | +0.03(+0.09%) |
Jun 20, 2017 | 30.56 | 30.72 | 30.55 | 30.71 | 1,928,874 | +0.20(+0.66%) |
Jun 19, 2017 | 30.64 | 30.66 | 30.49 | 30.50 | 2,395,000 | -0.26(-0.84%) |
Jun 16, 2017 | 30.73 | 30.88 | 30.73 | 30.76 | 2,351,031 | -0.01(-0.03%) |
Jun 15, 2017 | 30.91 | 30.94 | 30.74 | 30.77 | 2,539,688 | +0.06(+0.21%) |
Jun 14, 2017 | 30.62 | 30.82 | 30.62 | 30.71 | 3,436,581 | +0.04(+0.12%) |
Jun 13, 2017 | 30.73 | 30.78 | 30.65 | 30.67 | 1,717,198 | -0.14(-0.45%) |
Jun 12, 2017 | 30.84 | 30.93 | 30.81 | 30.81 | 2,958,224 | +0.01(+0.03%) |
Jun 09, 2017 | 30.72 | 30.99 | 30.61 | 30.80 | 3,634,454 | +0.05(+0.15%) |
Jun 08, 2017 | 30.76 | 30.84 | 30.70 | 30.75 | 2,575,656 | -0.02(-0.06%) |
Jun 07, 2017 | 30.79 | 30.87 | 30.75 | 30.77 | 2,620,693 | -0.05(-0.15%) |
Jun 06, 2017 | 30.82 | 30.84 | 30.73 | 30.82 | 1,745,142 | +0.09(+0.30%) |
Jun 05, 2017 | 30.73 | 30.76 | 30.70 | 30.72 | 957,920 | +0.02(+0.06%) |
Jun 02, 2017 | 30.81 | 30.84 | 30.68 | 30.71 | 2,407,989 | -0.11(-0.36%) |