Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.36 | 32.47 | 32.19 | 32.25 | 120,875 | +0.18(+0.57%) |
Aug 30, 2017 | 31.78 | 32.11 | 31.67 | 32.07 | 64,353 | +0.32(+1.00%) |
Aug 29, 2017 | 31.24 | 31.89 | 31.24 | 31.75 | 124,142 | +0.11(+0.33%) |
Aug 28, 2017 | 31.68 | 31.78 | 31.52 | 31.65 | 72,246 | +0.06(+0.19%) |
Aug 25, 2017 | 31.66 | 31.72 | 31.48 | 31.59 | 81,625 | +0.13(+0.41%) |
Aug 24, 2017 | 31.34 | 31.60 | 31.11 | 31.46 | 43,290 | +0.02(+0.07%) |
Aug 23, 2017 | 30.76 | 31.46 | 30.76 | 31.43 | 61,683 | +0.60(+1.96%) |
Aug 22, 2017 | 30.53 | 30.92 | 30.53 | 30.83 | 33,523 | +0.60(+1.97%) |
Aug 21, 2017 | 30.56 | 30.56 | 30.23 | 30.23 | 15,090 | -0.14(-0.47%) |
Aug 18, 2017 | 30.35 | 30.52 | 30.13 | 30.38 | 23,503 | +0.33(+1.11%) |
Aug 17, 2017 | 30.81 | 30.85 | 30.04 | 30.04 | 50,003 | -0.83(-2.69%) |
Aug 16, 2017 | 30.49 | 30.87 | 30.49 | 30.87 | 32,951 | +0.63(+2.10%) |
Aug 15, 2017 | 30.31 | 30.36 | 30.13 | 30.24 | 87,426 | -0.16(-0.52%) |
Aug 14, 2017 | 30.33 | 30.70 | 30.33 | 30.40 | 55,889 | +0.14(+0.45%) |
Aug 11, 2017 | 30.12 | 30.40 | 29.64 | 30.26 | 119,960 | -0.52(-1.69%) |
Aug 10, 2017 | 30.95 | 31.15 | 30.75 | 30.78 | 84,629 | -0.40(-1.28%) |
Aug 09, 2017 | 31.35 | 31.40 | 31.12 | 31.18 | 65,818 | -0.29(-0.91%) |
Aug 08, 2017 | 31.51 | 31.81 | 31.23 | 31.47 | 40,615 | -0.17(-0.55%) |
Aug 07, 2017 | 31.32 | 31.67 | 31.31 | 31.65 | 106,594 | +0.80(+2.60%) |
Aug 04, 2017 | 30.69 | 30.90 | 30.51 | 30.84 | 37,128 | +0.45(+1.49%) |
Aug 03, 2017 | 30.48 | 30.68 | 30.35 | 30.39 | 47,343 | -0.17(-0.57%) |
Aug 02, 2017 | 30.38 | 30.63 | 30.28 | 30.56 | 95,005 | -0.12(-0.39%) |
Aug 01, 2017 | 31.03 | 31.03 | 30.66 | 30.69 | 56,618 | -0.42(-1.34%) |
Jul 31, 2017 | 30.96 | 31.15 | 30.81 | 31.10 | 86,228 | +0.45(+1.48%) |
Jul 28, 2017 | 30.71 | 30.87 | 30.46 | 30.65 | 43,463 | -0.31(-1.00%) |
Jul 27, 2017 | 31.25 | 31.25 | 30.75 | 30.96 | 58,056 | -0.18(-0.58%) |
Jul 26, 2017 | 31.75 | 31.75 | 31.01 | 31.14 | 90,226 | -0.46(-1.46%) |
Jul 25, 2017 | 31.16 | 31.78 | 31.03 | 31.60 | 99,819 | +0.87(+2.83%) |
Jul 24, 2017 | 30.55 | 30.75 | 30.43 | 30.73 | 23,566 | +0.18(+0.59%) |
Jul 21, 2017 | 30.94 | 30.94 | 30.55 | 30.55 | 37,661 | -0.46(-1.49%) |
Jul 20, 2017 | 31.08 | 31.20 | 30.77 | 31.01 | 51,488 | -0.30(-0.97%) |
Jul 19, 2017 | 30.85 | 31.34 | 30.85 | 31.31 | 112,736 | +0.51(+1.67%) |
Jul 18, 2017 | 30.81 | 30.84 | 30.49 | 30.80 | 239,546 | -0.12(-0.39%) |
Jul 17, 2017 | 30.72 | 31.05 | 30.72 | 30.92 | 49,162 | +0.32(+1.06%) |
Jul 14, 2017 | 30.82 | 30.82 | 30.60 | 30.60 | 84,406 | -0.01(-0.02%) |
Jul 13, 2017 | 30.53 | 30.65 | 30.10 | 30.60 | 56,789 | +0.20(+0.67%) |
Jul 12, 2017 | 30.25 | 30.46 | 30.07 | 30.40 | 88,752 | +0.30(+1.00%) |
Jul 11, 2017 | 29.75 | 30.16 | 29.69 | 30.10 | 56,836 | +0.41(+1.37%) |
Jul 10, 2017 | 29.03 | 29.83 | 29.03 | 29.69 | 71,609 | +0.51(+1.76%) |
Jul 07, 2017 | 29.42 | 29.45 | 28.72 | 29.17 | 150,687 | -0.15(-0.52%) |
Jul 06, 2017 | 29.24 | 29.67 | 29.23 | 29.33 | 52,139 | -0.09(-0.31%) |
Jul 05, 2017 | 29.42 | 29.57 | 29.05 | 29.42 | 93,988 | -0.12(-0.41%) |
Jul 03, 2017 | 29.37 | 29.62 | 29.37 | 29.54 | 29,044 | +0.45(+1.53%) |
Jun 30, 2017 | 28.75 | 29.31 | 28.75 | 29.09 | 75,034 | +0.32(+1.10%) |
Jun 29, 2017 | 28.99 | 29.17 | 28.52 | 28.77 | 98,450 | +0.00(+0.00%) |
Jun 28, 2017 | 28.10 | 28.84 | 28.07 | 28.77 | 84,429 | +1.06(+3.82%) |
Jun 27, 2017 | 28.03 | 28.28 | 27.69 | 27.72 | 116,723 | +0.11(+0.41%) |
Jun 26, 2017 | 27.72 | 27.75 | 27.32 | 27.60 | 29,246 | +0.09(+0.33%) |
Jun 23, 2017 | 27.31 | 27.65 | 27.09 | 27.51 | 52,633 | +0.44(+1.62%) |
Jun 22, 2017 | 26.74 | 27.16 | 26.74 | 27.07 | 86,093 | +0.42(+1.56%) |
Jun 21, 2017 | 26.75 | 26.97 | 26.61 | 26.66 | 41,240 | +0.08(+0.28%) |
Jun 20, 2017 | 26.72 | 26.79 | 26.49 | 26.58 | 49,593 | -0.53(-1.95%) |
Jun 19, 2017 | 27.03 | 27.52 | 26.98 | 27.11 | 327,085 | +0.27(+1.01%) |
Jun 16, 2017 | 26.86 | 27.01 | 26.60 | 26.84 | 111,615 | +0.03(+0.11%) |
Jun 15, 2017 | 27.10 | 27.15 | 26.59 | 26.81 | 90,483 | -0.70(-2.55%) |
Jun 14, 2017 | 28.25 | 28.25 | 27.32 | 27.51 | 113,947 | -0.60(-2.15%) |
Jun 13, 2017 | 28.24 | 28.25 | 28.07 | 28.12 | 231,471 | -0.04(-0.13%) |
Jun 12, 2017 | 28.19 | 28.52 | 28.04 | 28.15 | 92,695 | -0.06(-0.21%) |
Jun 09, 2017 | 28.25 | 28.42 | 28.06 | 28.21 | 87,968 | +0.07(+0.24%) |
Jun 08, 2017 | 27.26 | 28.18 | 27.26 | 28.15 | 62,969 | +0.79(+2.90%) |
Jun 07, 2017 | 27.60 | 27.70 | 27.09 | 27.35 | 32,775 | -0.11(-0.41%) |
Jun 06, 2017 | 27.53 | 27.56 | 27.34 | 27.47 | 25,203 | -0.11(-0.41%) |
Jun 05, 2017 | 27.39 | 27.66 | 27.39 | 27.58 | 93,699 | +0.10(+0.36%) |
Jun 02, 2017 | 27.72 | 27.72 | 27.39 | 27.48 | 128,643 | -0.21(-0.76%) |