Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.52 | 30.52 | 30.52 | 30.52 | 118 | -0.00(-0.00%) |
Aug 30, 2017 | 30.52 | 30.52 | 30.52 | 30.52 | 157 | -0.02(-0.06%) |
Aug 29, 2017 | 30.54 | 30.57 | 30.49 | 30.54 | 3,024 | +0.00(+0.01%) |
Aug 28, 2017 | 30.54 | 30.54 | 30.54 | 30.54 | 410 | +0.40(+1.33%) |
Aug 25, 2017 | 29.99 | 30.16 | 29.99 | 30.13 | 1,064 | +0.60(+2.05%) |
Aug 24, 2017 | 29.50 | 29.53 | 29.50 | 29.53 | 647 | -0.18(-0.59%) |
Aug 23, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 566 | -0.08(-0.28%) |
Aug 22, 2017 | 29.76 | 29.79 | 29.75 | 29.79 | 1,156 | +0.41(+1.40%) |
Aug 21, 2017 | 29.38 | 29.38 | 29.38 | 29.38 | 1 | +0.00(+0.00%) |
Aug 18, 2017 | 29.38 | 29.38 | 29.38 | 29.38 | 158 | +0.01(+0.03%) |
Aug 17, 2017 | 29.44 | 29.44 | 29.37 | 29.37 | 553 | +0.14(+0.48%) |
Aug 16, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 0 | +0.00(+0.00%) |
Aug 15, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 562 | +0.05(+0.18%) |
Aug 14, 2017 | 29.26 | 29.26 | 29.18 | 29.18 | 621 | +0.38(+1.31%) |
Aug 11, 2017 | 28.88 | 28.92 | 28.75 | 28.80 | 2,252 | -0.46(-1.56%) |
Aug 10, 2017 | 29.41 | 29.41 | 29.26 | 29.26 | 2,053 | -0.15(-0.51%) |
Aug 09, 2017 | 29.37 | 29.42 | 29.37 | 29.41 | 27,040 | +0.01(+0.02%) |
Aug 08, 2017 | 29.34 | 29.47 | 29.34 | 29.40 | 3,313 | +0.15(+0.51%) |
Aug 07, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.00(+0.00%) |
Aug 04, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Aug 03, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 881 | -0.22(-0.75%) |
Aug 02, 2017 | 29.54 | 29.54 | 29.47 | 29.47 | 17,922 | -0.03(-0.11%) |
Aug 01, 2017 | 29.53 | 29.53 | 29.53 | 29.50 | 4,477 | +0.22(+0.76%) |
Jul 31, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 100 | +0.11(+0.38%) |
Jul 28, 2017 | 29.15 | 29.17 | 29.11 | 29.17 | 2,878 | +0.20(+0.69%) |
Jul 27, 2017 | 29.07 | 29.07 | 28.97 | 28.97 | 1,526 | +0.04(+0.14%) |
Jul 26, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 20 | -0.09(-0.30%) |
Jul 25, 2017 | 29.04 | 29.06 | 29.02 | 29.02 | 360 | -0.13(-0.43%) |
Jul 24, 2017 | 29.21 | 29.22 | 29.14 | 29.14 | 2,646 | +0.11(+0.36%) |
Jul 21, 2017 | 29.05 | 29.05 | 29.04 | 29.04 | 580 | -0.06(-0.22%) |
Jul 20, 2017 | 29.16 | 29.16 | 29.08 | 29.10 | 4,783 | +0.13(+0.45%) |
Jul 19, 2017 | 28.93 | 28.97 | 28.93 | 28.97 | 937 | +0.70(+2.48%) |
Jul 18, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 231 | +0.00(+0.00%) |
Jul 17, 2017 | 28.41 | 28.41 | 28.27 | 28.27 | 1,262 | -0.49(-1.70%) |
Jul 14, 2017 | 28.76 | 28.76 | 28.76 | 28.76 | 380 | +0.43(+1.53%) |
Jul 13, 2017 | 28.33 | 28.33 | 28.33 | 28.33 | 10 | +0.00(+0.00%) |
Jul 12, 2017 | 28.35 | 28.35 | 28.33 | 28.33 | 22,464 | +0.04(+0.13%) |
Jul 11, 2017 | 28.32 | 28.32 | 28.26 | 28.29 | 4,388 | +0.08(+0.28%) |
Jul 10, 2017 | 28.18 | 28.21 | 28.16 | 28.21 | 1,626 | -0.00(-0.02%) |
Jul 07, 2017 | 28.18 | 28.24 | 28.18 | 28.21 | 4,067 | +0.09(+0.34%) |
Jul 06, 2017 | 28.15 | 28.17 | 28.12 | 28.12 | 1,061 | -0.13(-0.46%) |
Jul 05, 2017 | 28.45 | 28.60 | 28.19 | 28.25 | 9,304 | +0.08(+0.28%) |
Jul 03, 2017 | 28.21 | 28.21 | 28.14 | 28.17 | 4,913 | -0.14(-0.49%) |
Jun 30, 2017 | 28.48 | 28.50 | 28.24 | 28.31 | 28,697 | +0.27(+0.96%) |
Jun 29, 2017 | 28.07 | 28.08 | 27.99 | 28.04 | 2,652 | +0.02(+0.07%) |
Jun 28, 2017 | 27.98 | 28.02 | 27.98 | 28.02 | 1,606 | +0.05(+0.16%) |
Jun 27, 2017 | 28.48 | 28.48 | 27.97 | 27.97 | 1,522 | +0.02(+0.07%) |
Jun 26, 2017 | 27.90 | 27.98 | 27.90 | 27.96 | 3,363 | +0.34(+1.21%) |
Jun 23, 2017 | 27.58 | 27.63 | 27.51 | 27.62 | 8,507 | +0.15(+0.55%) |
Jun 22, 2017 | 27.47 | 27.49 | 27.47 | 27.47 | 53,637 | -0.04(-0.15%) |
Jun 21, 2017 | 27.69 | 27.75 | 27.46 | 27.51 | 9,198 | +0.36(+1.33%) |
Jun 20, 2017 | 27.33 | 27.65 | 27.15 | 27.15 | 36,325 | -0.18(-0.66%) |
Jun 19, 2017 | 27.35 | 27.36 | 27.33 | 27.33 | 2,637 | +0.18(+0.66%) |
Jun 16, 2017 | 27.14 | 27.15 | 27.12 | 27.15 | 939 | -0.05(-0.18%) |
Jun 15, 2017 | 27.48 | 27.48 | 27.18 | 27.20 | 551 | -0.16(-0.57%) |
Jun 14, 2017 | 27.37 | 27.37 | 27.36 | 27.36 | 517 | -0.25(-0.92%) |
Jun 13, 2017 | 27.59 | 27.61 | 27.57 | 27.61 | 1,511 | -0.14(-0.50%) |
Jun 12, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 41 | +0.20(+0.73%) |
Jun 09, 2017 | 27.59 | 27.59 | 27.55 | 27.55 | 935 | +0.21(+0.77%) |
Jun 08, 2017 | 27.34 | 27.34 | 27.34 | 27.34 | 3 | +0.00(+0.00%) |
Jun 07, 2017 | 27.32 | 27.34 | 27.31 | 27.34 | 1,506 | +0.32(+1.19%) |
Jun 06, 2017 | 27.00 | 27.02 | 27.00 | 27.02 | 1,167 | +0.23(+0.86%) |
Jun 05, 2017 | 26.79 | 26.79 | 26.75 | 26.79 | 1,789 | -0.56(-2.05%) |
Jun 02, 2017 | 27.35 | 27.35 | 27.35 | 27.35 | 10,013 | +0.36(+1.33%) |