Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.61 | 28.19 | 27.43 | 28.16 | 3,318,462 | +0.58(+2.10%) |
Aug 30, 2017 | 27.25 | 27.60 | 27.21 | 27.58 | 2,651,802 | +0.21(+0.77%) |
Aug 29, 2017 | 27.02 | 27.40 | 27.02 | 27.37 | 2,183,378 | +0.09(+0.33%) |
Aug 28, 2017 | 27.49 | 27.62 | 27.21 | 27.28 | 1,963,342 | -0.21(-0.76%) |
Aug 25, 2017 | 27.42 | 27.64 | 27.42 | 27.49 | 1,384,444 | +0.10(+0.37%) |
Aug 24, 2017 | 27.37 | 27.59 | 27.28 | 27.39 | 2,503,520 | -0.47(-1.69%) |
Aug 23, 2017 | 27.38 | 28.01 | 27.32 | 27.86 | 2,494,598 | +0.35(+1.27%) |
Aug 22, 2017 | 27.14 | 27.54 | 27.12 | 27.51 | 3,847,993 | +0.40(+1.48%) |
Aug 21, 2017 | 27.38 | 27.41 | 26.99 | 27.11 | 3,073,714 | -0.32(-1.17%) |
Aug 18, 2017 | 27.48 | 27.55 | 27.24 | 27.43 | 1,773,416 | -0.01(-0.04%) |
Aug 17, 2017 | 27.42 | 27.69 | 27.42 | 27.44 | 3,342,195 | -0.08(-0.29%) |
Aug 16, 2017 | 27.68 | 27.89 | 27.40 | 27.52 | 2,139,195 | -0.14(-0.51%) |
Aug 15, 2017 | 28.19 | 28.19 | 27.58 | 27.66 | 6,424,515 | -0.64(-2.26%) |
Aug 14, 2017 | 28.43 | 28.66 | 28.29 | 28.30 | 2,298,053 | -0.06(-0.21%) |
Aug 11, 2017 | 28.46 | 28.61 | 28.34 | 28.36 | 1,400,620 | -0.19(-0.67%) |
Aug 10, 2017 | 28.81 | 29.05 | 28.48 | 28.55 | 1,889,729 | -0.26(-0.90%) |
Aug 09, 2017 | 28.53 | 29.03 | 28.53 | 28.81 | 1,687,827 | +0.25(+0.88%) |
Aug 08, 2017 | 29.05 | 29.14 | 28.42 | 28.56 | 2,680,643 | -0.84(-2.86%) |
Aug 07, 2017 | 29.50 | 29.52 | 29.33 | 29.40 | 833,548 | -0.17(-0.57%) |
Aug 04, 2017 | 29.76 | 29.86 | 29.51 | 29.57 | 659,215 | -0.19(-0.64%) |
Aug 03, 2017 | 30.14 | 30.20 | 29.70 | 29.76 | 1,204,552 | -0.42(-1.39%) |
Aug 02, 2017 | 30.06 | 30.24 | 30.02 | 30.18 | 667,174 | +0.06(+0.20%) |
Aug 01, 2017 | 30.05 | 30.30 | 30.05 | 30.12 | 1,340,403 | +0.08(+0.27%) |
Jul 31, 2017 | 29.90 | 30.11 | 29.76 | 30.04 | 548,609 | +0.09(+0.30%) |
Jul 28, 2017 | 29.91 | 30.11 | 29.91 | 29.95 | 649,476 | -0.01(-0.03%) |
Jul 27, 2017 | 30.05 | 30.10 | 29.84 | 29.96 | 1,249,559 | -0.05(-0.17%) |
Jul 26, 2017 | 30.16 | 30.18 | 29.98 | 30.01 | 882,792 | -0.06(-0.20%) |
Jul 25, 2017 | 29.98 | 30.16 | 29.98 | 30.07 | 925,338 | +0.20(+0.67%) |
Jul 24, 2017 | 29.82 | 29.87 | 29.67 | 29.87 | 761,181 | +0.14(+0.47%) |
Jul 21, 2017 | 29.89 | 30.05 | 29.69 | 29.73 | 1,407,120 | -0.26(-0.87%) |
Jul 20, 2017 | 30.33 | 30.35 | 29.95 | 29.99 | 1,092,590 | -0.32(-1.06%) |
Jul 19, 2017 | 30.34 | 30.44 | 30.18 | 30.31 | 1,050,192 | +0.01(+0.03%) |
Jul 18, 2017 | 30.37 | 30.37 | 30.09 | 30.30 | 839,801 | +0.08(+0.26%) |
Jul 17, 2017 | 30.19 | 30.37 | 30.18 | 30.22 | 1,130,837 | +0.05(+0.17%) |
Jul 14, 2017 | 29.85 | 30.19 | 29.82 | 30.17 | 1,068,197 | +0.39(+1.31%) |
Jul 13, 2017 | 29.88 | 29.88 | 29.65 | 29.78 | 1,452,420 | -0.04(-0.13%) |
Jul 12, 2017 | 29.71 | 29.93 | 29.67 | 29.82 | 1,429,202 | +0.29(+0.98%) |
Jul 11, 2017 | 29.38 | 29.57 | 29.34 | 29.53 | 1,049,060 | +0.06(+0.20%) |
Jul 10, 2017 | 29.69 | 29.76 | 29.36 | 29.47 | 6,693,357 | -0.26(-0.87%) |
Jul 07, 2017 | 29.53 | 29.77 | 29.24 | 29.73 | 1,785,061 | +0.08(+0.27%) |
Jul 06, 2017 | 30.10 | 29.50 | 29.65 | 2,104,215 | -0.12(-0.40%) | |
Jul 05, 2017 | 30.06 | 30.25 | 29.69 | 29.77 | 2,708,527 | -0.40(-1.33%) |
Jul 03, 2017 | 29.86 | 30.26 | 29.86 | 30.17 | 520,753 | +0.47(+1.58%) |
Jun 30, 2017 | 29.66 | 29.87 | 29.57 | 29.70 | 3,491,457 | +0.25(+0.85%) |
Jun 29, 2017 | 29.36 | 29.74 | 29.34 | 29.45 | 2,285,343 | +0.19(+0.65%) |
Jun 28, 2017 | 28.83 | 29.40 | 28.82 | 29.26 | 1,593,009 | +0.46(+1.60%) |
Jun 27, 2017 | 29.07 | 29.26 | 28.76 | 28.80 | 2,113,463 | -0.17(-0.59%) |
Jun 26, 2017 | 28.67 | 29.01 | 28.50 | 28.97 | 2,252,482 | +0.43(+1.51%) |
Jun 23, 2017 | 27.95 | 28.58 | 27.93 | 28.54 | 2,000,532 | +0.62(+2.22%) |
Jun 22, 2017 | 27.69 | 28.04 | 27.66 | 27.92 | 2,825,675 | +0.28(+1.01%) |
Jun 21, 2017 | 27.85 | 28.04 | 27.61 | 27.64 | 3,679,364 | -0.18(-0.65%) |
Jun 20, 2017 | 28.24 | 28.41 | 27.59 | 27.82 | 3,232,626 | -0.73(-2.56%) |
Jun 19, 2017 | 28.92 | 28.98 | 28.47 | 28.55 | 1,615,635 | -0.32(-1.11%) |
Jun 16, 2017 | 28.56 | 28.89 | 28.43 | 28.87 | 1,338,327 | +0.43(+1.51%) |
Jun 15, 2017 | 28.65 | 28.91 | 28.36 | 28.44 | 1,914,189 | -0.40(-1.39%) |
Jun 14, 2017 | 29.42 | 29.49 | 28.79 | 28.84 | 3,995,756 | -0.56(-1.90%) |
Jun 13, 2017 | 29.38 | 29.57 | 29.35 | 29.40 | 1,530,260 | -0.01(-0.03%) |
Jun 12, 2017 | 29.55 | 29.88 | 29.31 | 29.41 | 2,118,923 | -0.07(-0.24%) |
Jun 09, 2017 | 29.34 | 29.65 | 29.26 | 29.48 | 2,677,501 | +0.16(+0.55%) |
Jun 08, 2017 | 29.40 | 29.58 | 29.25 | 29.32 | 2,408,501 | -0.14(-0.48%) |
Jun 07, 2017 | 30.06 | 30.31 | 29.46 | 29.46 | 2,195,288 | -0.60(-2.00%) |
Jun 06, 2017 | 29.78 | 30.16 | 29.71 | 30.06 | 1,206,608 | +0.16(+0.54%) |
Jun 05, 2017 | 29.72 | 30.02 | 29.70 | 29.90 | 1,012,504 | +0.05(+0.17%) |
Jun 02, 2017 | 30.02 | 30.17 | 29.81 | 29.85 | 2,007,950 | -0.28(-0.93%) |