Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.46 | 29.87 | 29.40 | 29.80 | 1,279,437 | +0.41(+1.39%) |
Aug 30, 2017 | 29.15 | 29.46 | 29.08 | 29.39 | 1,416,831 | +0.29(+1.01%) |
Aug 29, 2017 | 28.61 | 29.16 | 28.59 | 29.09 | 674,846 | +0.19(+0.66%) |
Aug 28, 2017 | 28.82 | 28.94 | 28.69 | 28.90 | 450,234 | +0.10(+0.36%) |
Aug 25, 2017 | 28.92 | 29.10 | 28.69 | 28.80 | 527,794 | +0.01(+0.03%) |
Aug 24, 2017 | 28.73 | 28.82 | 28.58 | 28.79 | 671,403 | +0.18(+0.63%) |
Aug 23, 2017 | 28.39 | 28.69 | 28.26 | 28.61 | 663,642 | +0.02(+0.07%) |
Aug 22, 2017 | 28.21 | 28.63 | 28.15 | 28.59 | 1,014,952 | +0.52(+1.86%) |
Aug 21, 2017 | 28.19 | 28.50 | 27.94 | 28.07 | 1,495,514 | -0.13(-0.47%) |
Aug 18, 2017 | 27.94 | 28.49 | 27.74 | 28.20 | 3,076,664 | +0.18(+0.64%) |
Aug 17, 2017 | 28.48 | 28.70 | 28.02 | 28.02 | 1,258,065 | -0.57(-1.99%) |
Aug 16, 2017 | 28.27 | 28.69 | 28.27 | 28.59 | 865,745 | +0.47(+1.66%) |
Aug 15, 2017 | 28.24 | 28.42 | 28.10 | 28.12 | 932,129 | -0.03(-0.10%) |
Aug 14, 2017 | 27.73 | 28.21 | 27.73 | 28.15 | 1,703,405 | +0.38(+1.37%) |
Aug 11, 2017 | 27.82 | 28.02 | 27.70 | 27.77 | 1,297,287 | -0.10(-0.34%) |
Aug 10, 2017 | 28.63 | 28.76 | 27.87 | 27.87 | 1,475,315 | -0.97(-3.35%) |
Aug 09, 2017 | 28.91 | 29.03 | 28.45 | 28.83 | 1,192,430 | -0.33(-1.14%) |
Aug 08, 2017 | 29.41 | 29.68 | 29.04 | 29.17 | 1,393,360 | -0.25(-0.84%) |
Aug 07, 2017 | 29.19 | 29.56 | 29.11 | 29.41 | 1,518,304 | +0.29(+1.01%) |
Aug 04, 2017 | 29.18 | 29.28 | 28.99 | 29.12 | 685,362 | +0.03(+0.10%) |
Aug 03, 2017 | 29.74 | 29.74 | 28.99 | 29.09 | 1,199,921 | -0.47(-1.60%) |
Aug 02, 2017 | 29.39 | 29.70 | 29.17 | 29.56 | 2,498,318 | +0.73(+2.53%) |
Aug 01, 2017 | 29.06 | 29.08 | 28.79 | 28.83 | 1,313,557 | -0.08(-0.26%) |
Jul 31, 2017 | 29.01 | 29.10 | 28.82 | 28.91 | 896,813 | -0.07(-0.23%) |
Jul 28, 2017 | 29.41 | 29.52 | 28.89 | 28.98 | 1,012,919 | -0.60(-2.02%) |
Jul 27, 2017 | 29.52 | 29.69 | 29.11 | 29.57 | 1,167,892 | +0.12(+0.42%) |
Jul 26, 2017 | 29.57 | 29.57 | 29.37 | 29.45 | 815,869 | -0.03(-0.10%) |
Jul 25, 2017 | 29.38 | 29.60 | 29.14 | 29.48 | 1,625,917 | +0.17(+0.58%) |
Jul 24, 2017 | 29.17 | 29.38 | 29.08 | 29.31 | 952,692 | +0.17(+0.59%) |
Jul 21, 2017 | 29.06 | 29.47 | 28.94 | 29.14 | 1,186,708 | +0.09(+0.29%) |
Jul 20, 2017 | 29.15 | 29.15 | 28.86 | 29.05 | 823,740 | -0.07(-0.23%) |
Jul 19, 2017 | 29.10 | 29.27 | 29.10 | 29.12 | 1,070,165 | +0.16(+0.56%) |
Jul 18, 2017 | 28.76 | 28.96 | 28.47 | 28.96 | 919,970 | +0.05(+0.16%) |
Jul 17, 2017 | 28.92 | 29.14 | 28.75 | 28.91 | 1,203,536 | +0.01(+0.03%) |
Jul 14, 2017 | 28.65 | 29.00 | 28.65 | 28.90 | 1,788,579 | +0.27(+0.96%) |
Jul 13, 2017 | 28.44 | 28.63 | 28.26 | 28.63 | 1,351,736 | +0.17(+0.60%) |
Jul 12, 2017 | 28.38 | 28.66 | 28.35 | 28.46 | 1,444,635 | +0.34(+1.21%) |
Jul 11, 2017 | 27.96 | 28.27 | 27.85 | 28.11 | 1,002,396 | +0.20(+0.71%) |
Jul 10, 2017 | 27.65 | 28.07 | 27.53 | 27.92 | 1,177,828 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.96 | 27.37 | 27.76 | 973,354 | +0.42(+1.52%) |
Jul 06, 2017 | 27.46 | 27.65 | 27.24 | 27.35 | 1,792,706 | -0.38(-1.37%) |
Jul 05, 2017 | 28.00 | 28.10 | 27.57 | 27.73 | 1,635,310 | -0.27(-0.98%) |
Jul 03, 2017 | 27.79 | 28.20 | 27.74 | 28.00 | 1,024,700 | +0.33(+1.20%) |
Jun 30, 2017 | 27.68 | 27.84 | 27.43 | 27.67 | 1,769,608 | +0.14(+0.52%) |
Jun 29, 2017 | 28.13 | 28.13 | 27.20 | 27.53 | 1,347,363 | -0.69(-2.45%) |
Jun 28, 2017 | 27.84 | 28.23 | 27.64 | 28.22 | 2,048,287 | +0.55(+1.99%) |
Jun 27, 2017 | 28.47 | 28.49 | 27.67 | 27.67 | 1,575,313 | -1.00(-3.47%) |
Jun 26, 2017 | 28.60 | 28.89 | 28.35 | 28.66 | 1,623,055 | +0.14(+0.50%) |
Jun 23, 2017 | 27.93 | 28.62 | 27.83 | 28.52 | 5,147,492 | +0.69(+2.49%) |
Jun 22, 2017 | 27.65 | 27.96 | 27.36 | 27.83 | 2,289,894 | +0.25(+0.89%) |
Jun 21, 2017 | 27.14 | 27.75 | 27.11 | 27.58 | 2,293,696 | +0.44(+1.61%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.06 | 27.15 | 1,855,047 | -0.47(-1.72%) |
Jun 19, 2017 | 27.28 | 27.64 | 26.95 | 27.62 | 3,119,325 | +0.64(+2.39%) |
Jun 16, 2017 | 27.75 | 27.81 | 26.80 | 26.98 | 4,699,831 | -0.93(-3.33%) |
Jun 15, 2017 | 29.51 | 29.67 | 27.88 | 27.91 | 6,358,905 | -1.13(-3.89%) |
Jun 14, 2017 | 29.34 | 29.45 | 28.65 | 29.03 | 4,798,475 | -0.21(-0.71%) |
Jun 13, 2017 | 29.34 | 29.56 | 29.03 | 29.24 | 2,143,949 | +0.01(+0.03%) |
Jun 12, 2017 | 29.21 | 29.59 | 28.83 | 29.23 | 1,909,488 | -0.19(-0.64%) |
Jun 09, 2017 | 29.78 | 30.05 | 28.99 | 29.42 | 2,360,887 | -0.40(-1.33%) |
Jun 08, 2017 | 29.38 | 29.86 | 29.31 | 29.82 | 960,219 | +0.45(+1.55%) |
Jun 07, 2017 | 29.59 | 29.61 | 29.13 | 29.37 | 923,123 | -0.14(-0.48%) |
Jun 06, 2017 | 29.15 | 29.68 | 29.06 | 29.51 | 2,046,129 | +0.18(+0.61%) |
Jun 05, 2017 | 29.25 | 29.57 | 29.11 | 29.33 | 1,199,122 | +0.08(+0.26%) |
Jun 02, 2017 | 29.04 | 29.34 | 28.92 | 29.25 | 1,613,719 | +0.19(+0.65%) |