Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.07 | 29.37 | 29.06 | 29.36 | 4,051,734 | +0.36(+1.23%) |
Aug 30, 2017 | 29.05 | 29.08 | 28.91 | 29.00 | 4,071,404 | +0.31(+1.07%) |
Aug 29, 2017 | 28.58 | 28.75 | 28.51 | 28.70 | 3,371,810 | -0.10(-0.35%) |
Aug 28, 2017 | 28.98 | 29.00 | 28.66 | 28.80 | 3,262,766 | -0.01(-0.03%) |
Aug 25, 2017 | 28.87 | 28.96 | 28.80 | 28.80 | 2,252,782 | +0.01(+0.03%) |
Aug 24, 2017 | 28.92 | 28.98 | 28.75 | 28.80 | 4,449,829 | +0.10(+0.36%) |
Aug 23, 2017 | 28.72 | 28.76 | 28.59 | 28.70 | 3,525,578 | +0.14(+0.49%) |
Aug 22, 2017 | 28.36 | 28.59 | 28.34 | 28.56 | 2,658,433 | +0.33(+1.16%) |
Aug 21, 2017 | 28.28 | 28.33 | 28.17 | 28.23 | 2,811,406 | -0.05(-0.18%) |
Aug 18, 2017 | 28.43 | 28.45 | 28.25 | 28.28 | 3,371,113 | -0.22(-0.77%) |
Aug 17, 2017 | 28.78 | 28.84 | 28.48 | 28.50 | 3,849,443 | -0.14(-0.48%) |
Aug 16, 2017 | 28.69 | 28.73 | 28.58 | 28.64 | 2,756,112 | +0.21(+0.74%) |
Aug 15, 2017 | 28.50 | 28.57 | 28.38 | 28.43 | 3,039,021 | -0.04(-0.15%) |
Aug 14, 2017 | 28.44 | 28.52 | 28.40 | 28.47 | 2,377,031 | +0.16(+0.57%) |
Aug 11, 2017 | 28.32 | 28.51 | 28.18 | 28.31 | 3,191,640 | -0.08(-0.28%) |
Aug 10, 2017 | 28.72 | 28.75 | 28.37 | 28.39 | 4,395,866 | -0.46(-1.59%) |
Aug 09, 2017 | 28.85 | 28.89 | 28.66 | 28.85 | 4,470,145 | -0.09(-0.31%) |
Aug 08, 2017 | 29.01 | 29.07 | 28.92 | 28.94 | 3,152,515 | -0.11(-0.37%) |
Aug 07, 2017 | 29.12 | 29.16 | 28.99 | 29.05 | 3,755,127 | -0.17(-0.57%) |
Aug 04, 2017 | 29.26 | 29.34 | 29.16 | 29.21 | 3,435,593 | -0.12(-0.39%) |
Aug 03, 2017 | 29.49 | 29.49 | 29.23 | 29.33 | 4,021,574 | -0.04(-0.15%) |
Aug 02, 2017 | 29.34 | 29.43 | 29.23 | 29.37 | 2,518,778 | +0.10(+0.34%) |
Aug 01, 2017 | 29.43 | 29.48 | 29.26 | 29.27 | 3,391,690 | +0.06(+0.22%) |
Jul 31, 2017 | 29.40 | 29.45 | 29.16 | 29.21 | 7,390,466 | -0.30(-1.00%) |
Jul 28, 2017 | 29.04 | 29.53 | 29.03 | 29.50 | 8,647,875 | +0.13(+0.44%) |
Jul 27, 2017 | 29.34 | 29.40 | 29.19 | 29.37 | 5,095,885 | -0.07(-0.24%) |
Jul 26, 2017 | 29.85 | 29.90 | 29.40 | 29.44 | 6,454,637 | -0.80(-2.65%) |
Jul 25, 2017 | 30.38 | 30.42 | 30.14 | 30.24 | 4,687,141 | -0.20(-0.66%) |
Jul 24, 2017 | 30.32 | 30.49 | 30.29 | 30.45 | 4,149,120 | -0.30(-0.98%) |
Jul 21, 2017 | 30.84 | 30.87 | 30.54 | 30.75 | 3,163,366 | -0.08(-0.26%) |
Jul 20, 2017 | 30.76 | 30.95 | 30.76 | 30.83 | 4,106,011 | +0.25(+0.83%) |
Jul 19, 2017 | 30.70 | 30.86 | 30.56 | 30.58 | 2,457,299 | -0.01(-0.02%) |
Jul 18, 2017 | 30.47 | 30.59 | 30.39 | 30.58 | 2,608,762 | +0.12(+0.40%) |
Jul 17, 2017 | 30.76 | 30.80 | 30.35 | 30.46 | 3,224,210 | -0.35(-1.15%) |
Jul 14, 2017 | 30.77 | 30.91 | 30.70 | 30.81 | 2,790,493 | +0.18(+0.59%) |
Jul 13, 2017 | 30.67 | 30.76 | 30.47 | 30.63 | 2,927,318 | -0.01(-0.05%) |
Jul 12, 2017 | 30.69 | 30.82 | 30.64 | 30.65 | 2,575,195 | +0.37(+1.21%) |
Jul 11, 2017 | 30.27 | 30.38 | 30.13 | 30.28 | 2,563,728 | -0.14(-0.47%) |
Jul 10, 2017 | 30.38 | 30.52 | 30.35 | 30.42 | 2,336,690 | -0.04(-0.12%) |
Jul 07, 2017 | 30.45 | 30.51 | 30.34 | 30.46 | 2,058,782 | +0.00(+0.00%) |
Jul 06, 2017 | 30.39 | 30.51 | 30.24 | 30.46 | 3,858,932 | -0.29(-0.94%) |
Jul 05, 2017 | 30.52 | 30.76 | 30.47 | 30.75 | 4,500,512 | -0.08(-0.26%) |
Jul 03, 2017 | 30.76 | 30.87 | 30.72 | 30.83 | 1,970,404 | -0.25(-0.81%) |
Jun 30, 2017 | 31.11 | 31.20 | 30.95 | 31.08 | 2,307,662 | -0.10(-0.32%) |
Jun 29, 2017 | 31.39 | 31.39 | 31.01 | 31.18 | 4,234,043 | -0.32(-1.01%) |
Jun 28, 2017 | 31.69 | 31.73 | 31.43 | 31.50 | 2,878,616 | -0.15(-0.48%) |
Jun 27, 2017 | 31.74 | 31.78 | 31.62 | 31.65 | 2,764,004 | -0.12(-0.36%) |
Jun 26, 2017 | 31.89 | 32.03 | 31.75 | 31.76 | 3,030,870 | -0.16(-0.50%) |
Jun 23, 2017 | 31.88 | 31.98 | 31.79 | 31.92 | 2,748,635 | +0.09(+0.29%) |
Jun 22, 2017 | 31.64 | 32.03 | 31.63 | 31.83 | 3,859,126 | +0.39(+1.24%) |
Jun 21, 2017 | 31.19 | 31.44 | 31.15 | 31.44 | 4,364,121 | +0.17(+0.55%) |
Jun 20, 2017 | 31.50 | 31.53 | 31.21 | 31.27 | 4,856,410 | -0.29(-0.91%) |
Jun 19, 2017 | 31.53 | 31.66 | 31.51 | 31.56 | 3,380,009 | -0.03(-0.09%) |
Jun 16, 2017 | 31.48 | 31.64 | 31.36 | 31.58 | 2,664,441 | +0.28(+0.90%) |
Jun 15, 2017 | 31.17 | 31.40 | 31.10 | 31.30 | 2,945,368 | -0.14(-0.44%) |
Jun 14, 2017 | 31.39 | 31.59 | 31.38 | 31.44 | 4,511,824 | +0.23(+0.74%) |
Jun 13, 2017 | 31.25 | 31.34 | 31.18 | 31.21 | 2,975,305 | -0.05(-0.16%) |
Jun 12, 2017 | 31.36 | 31.34 | 31.09 | 31.26 | 3,564,028 | -0.10(-0.32%) |
Jun 09, 2017 | 31.28 | 31.52 | 31.25 | 31.36 | 4,404,554 | -0.20(-0.64%) |
Jun 08, 2017 | 31.67 | 31.77 | 31.48 | 31.56 | 3,583,119 | -0.14(-0.43%) |
Jun 07, 2017 | 31.75 | 31.79 | 31.52 | 31.70 | 3,486,418 | -0.03(-0.09%) |
Jun 06, 2017 | 31.86 | 31.91 | 31.69 | 31.73 | 3,713,345 | -0.11(-0.34%) |
Jun 05, 2017 | 31.85 | 31.92 | 31.69 | 31.84 | 2,279,798 | -0.14(-0.45%) |
Jun 02, 2017 | 31.95 | 32.03 | 31.84 | 31.98 | 2,624,622 | +0.06(+0.18%) |