Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.60 | 31.67 | 31.49 | 31.63 | 37,066 | +0.19(+0.61%) |
Aug 30, 2017 | 31.35 | 31.46 | 31.30 | 31.44 | 31,054 | +0.13(+0.41%) |
Aug 29, 2017 | 31.22 | 31.34 | 31.08 | 31.31 | 34,185 | -0.03(-0.10%) |
Aug 28, 2017 | 31.34 | 31.36 | 31.23 | 31.34 | 28,944 | +0.12(+0.38%) |
Aug 25, 2017 | 31.37 | 31.39 | 31.17 | 31.22 | 23,751 | -0.02(-0.06%) |
Aug 24, 2017 | 31.36 | 31.39 | 31.19 | 31.24 | 37,998 | -0.00(-0.01%) |
Aug 23, 2017 | 31.27 | 31.32 | 31.16 | 31.24 | 25,899 | -0.07(-0.22%) |
Aug 22, 2017 | 31.11 | 31.33 | 31.08 | 31.31 | 32,718 | +0.32(+1.02%) |
Aug 21, 2017 | 30.95 | 31.02 | 30.84 | 30.99 | 29,151 | +0.03(+0.10%) |
Aug 18, 2017 | 30.84 | 31.03 | 30.76 | 30.96 | 14,582 | +0.08(+0.26%) |
Aug 17, 2017 | 31.30 | 31.40 | 30.88 | 30.88 | 43,600 | -0.46(-1.46%) |
Aug 16, 2017 | 31.28 | 31.45 | 31.22 | 31.34 | 33,302 | +0.15(+0.48%) |
Aug 15, 2017 | 31.12 | 31.23 | 31.05 | 31.19 | 38,097 | +0.19(+0.60%) |
Aug 14, 2017 | 30.79 | 31.03 | 30.79 | 31.00 | 39,057 | +0.41(+1.34%) |
Aug 11, 2017 | 30.47 | 30.64 | 30.47 | 30.59 | 39,660 | +0.08(+0.26%) |
Aug 10, 2017 | 30.87 | 30.87 | 30.49 | 30.52 | 40,593 | -0.41(-1.31%) |
Aug 09, 2017 | 30.83 | 30.95 | 30.73 | 30.92 | 26,738 | +0.06(+0.19%) |
Aug 08, 2017 | 30.86 | 31.00 | 30.75 | 30.86 | 29,710 | -0.04(-0.13%) |
Aug 07, 2017 | 30.86 | 30.95 | 30.78 | 30.90 | 39,369 | +0.07(+0.23%) |
Aug 04, 2017 | 30.91 | 30.94 | 30.76 | 30.83 | 26,889 | -0.02(-0.06%) |
Aug 03, 2017 | 30.99 | 30.99 | 30.78 | 30.85 | 45,306 | -0.24(-0.77%) |
Aug 02, 2017 | 31.26 | 31.30 | 30.97 | 31.09 | 34,873 | -0.17(-0.54%) |
Aug 01, 2017 | 31.23 | 31.26 | 31.14 | 31.26 | 23,334 | +0.14(+0.45%) |
Jul 31, 2017 | 31.12 | 31.19 | 31.00 | 31.12 | 36,137 | +0.03(+0.10%) |
Jul 28, 2017 | 31.14 | 31.21 | 31.04 | 31.09 | 24,432 | -0.02(-0.07%) |
Jul 27, 2017 | 31.44 | 31.54 | 30.90 | 31.11 | 106,162 | -0.30(-0.95%) |
Jul 26, 2017 | 31.37 | 31.43 | 31.27 | 31.41 | 75,216 | +0.15(+0.48%) |
Jul 25, 2017 | 31.24 | 31.27 | 31.14 | 31.26 | 38,916 | +0.16(+0.51%) |
Jul 24, 2017 | 31.07 | 31.13 | 30.93 | 31.10 | 52,345 | +0.04(+0.13%) |
Jul 21, 2017 | 31.04 | 31.12 | 30.98 | 31.06 | 21,042 | -0.01(-0.03%) |
Jul 20, 2017 | 30.96 | 31.08 | 30.92 | 31.07 | 57,083 | +0.16(+0.51%) |
Jul 19, 2017 | 30.84 | 30.91 | 30.74 | 30.91 | 26,901 | +0.12(+0.39%) |
Jul 18, 2017 | 30.66 | 30.79 | 30.60 | 30.79 | 36,731 | +0.08(+0.26%) |
Jul 17, 2017 | 30.88 | 30.88 | 30.56 | 30.71 | 64,886 | -0.11(-0.35%) |
Jul 14, 2017 | 30.67 | 30.86 | 30.67 | 30.82 | 34,425 | +0.12(+0.39%) |
Jul 13, 2017 | 30.62 | 30.70 | 30.53 | 30.70 | 29,050 | +0.12(+0.39%) |
Jul 12, 2017 | 30.37 | 30.59 | 30.37 | 30.58 | 40,443 | +0.42(+1.38%) |
Jul 11, 2017 | 29.93 | 30.17 | 29.87 | 30.17 | 29,158 | +0.24(+0.80%) |
Jul 10, 2017 | 29.84 | 29.96 | 29.76 | 29.93 | 42,228 | +0.15(+0.50%) |
Jul 07, 2017 | 29.48 | 29.79 | 29.48 | 29.78 | 17,392 | +0.32(+1.08%) |
Jul 06, 2017 | 29.79 | 29.79 | 29.40 | 29.46 | 32,634 | -0.46(-1.52%) |
Jul 05, 2017 | 29.78 | 29.93 | 29.74 | 29.92 | 66,775 | +0.46(+1.55%) |
Jul 03, 2017 | 29.72 | 29.72 | 29.43 | 29.46 | 22,466 | -0.07(-0.24%) |
Jun 30, 2017 | 29.54 | 29.63 | 29.46 | 29.53 | 37,575 | +0.07(+0.24%) |
Jun 29, 2017 | 29.83 | 29.83 | 29.25 | 29.46 | 21,061 | -0.33(-1.10%) |
Jun 28, 2017 | 29.41 | 29.80 | 29.34 | 29.79 | 15,734 | +0.47(+1.59%) |
Jun 27, 2017 | 29.51 | 29.51 | 29.32 | 29.33 | 34,126 | -0.19(-0.64%) |
Jun 26, 2017 | 29.70 | 29.75 | 29.47 | 29.51 | 39,362 | +0.00(+0.00%) |
Jun 23, 2017 | 29.32 | 29.57 | 29.27 | 29.51 | 19,314 | +0.15(+0.51%) |
Jun 22, 2017 | 29.29 | 29.41 | 29.12 | 29.36 | 21,953 | +0.07(+0.24%) |
Jun 21, 2017 | 29.38 | 29.38 | 29.22 | 29.30 | 18,485 | -0.02(-0.07%) |
Jun 20, 2017 | 29.54 | 29.54 | 29.30 | 29.32 | 27,079 | -0.22(-0.74%) |
Jun 19, 2017 | 29.49 | 29.54 | 29.35 | 29.53 | 29,887 | +0.18(+0.61%) |
Jun 16, 2017 | 29.48 | 29.48 | 29.22 | 29.35 | 14,462 | -0.05(-0.16%) |
Jun 15, 2017 | 29.29 | 29.41 | 29.08 | 29.40 | 26,670 | -0.04(-0.14%) |
Jun 14, 2017 | 29.64 | 29.64 | 29.34 | 29.45 | 14,673 | -0.09(-0.30%) |
Jun 13, 2017 | 29.40 | 29.55 | 29.38 | 29.53 | 31,469 | +0.32(+1.09%) |
Jun 12, 2017 | 29.24 | 29.28 | 28.95 | 29.22 | 42,781 | -0.11(-0.37%) |
Jun 09, 2017 | 29.61 | 29.74 | 29.09 | 29.33 | 38,397 | -0.30(-1.00%) |
Jun 08, 2017 | 29.67 | 29.67 | 29.50 | 29.62 | 49,604 | +0.02(+0.07%) |
Jun 07, 2017 | 29.69 | 29.69 | 29.45 | 29.60 | 38,419 | +0.01(+0.03%) |
Jun 06, 2017 | 29.74 | 29.74 | 29.56 | 29.59 | 49,909 | -0.13(-0.43%) |
Jun 05, 2017 | 29.71 | 29.77 | 29.64 | 29.72 | 50,815 | +0.09(+0.30%) |
Jun 02, 2017 | 29.64 | 29.65 | 29.50 | 29.63 | 26,056 | +0.06(+0.20%) |