Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.48 | 29.89 | 29.42 | 29.82 | 1,278,580 | +0.41(+1.39%) |
Aug 30, 2017 | 29.17 | 29.48 | 29.10 | 29.41 | 1,415,882 | +0.29(+1.01%) |
Aug 29, 2017 | 28.63 | 29.18 | 28.60 | 29.11 | 674,394 | +0.19(+0.66%) |
Aug 28, 2017 | 28.84 | 28.96 | 28.71 | 28.92 | 449,933 | +0.10(+0.36%) |
Aug 25, 2017 | 28.94 | 29.12 | 28.71 | 28.82 | 527,441 | +0.01(+0.03%) |
Aug 24, 2017 | 28.75 | 28.84 | 28.60 | 28.81 | 670,954 | +0.18(+0.63%) |
Aug 23, 2017 | 28.41 | 28.70 | 28.28 | 28.63 | 663,198 | +0.02(+0.07%) |
Aug 22, 2017 | 28.23 | 28.65 | 28.17 | 28.61 | 1,014,272 | +0.52(+1.86%) |
Aug 21, 2017 | 28.21 | 28.52 | 27.96 | 28.09 | 1,494,513 | -0.13(-0.47%) |
Aug 18, 2017 | 27.96 | 28.50 | 27.76 | 28.22 | 3,074,604 | +0.18(+0.64%) |
Aug 17, 2017 | 28.50 | 28.72 | 28.04 | 28.04 | 1,257,223 | -0.57(-1.99%) |
Aug 16, 2017 | 28.29 | 28.71 | 28.29 | 28.61 | 865,165 | +0.47(+1.66%) |
Aug 15, 2017 | 28.26 | 28.44 | 28.11 | 28.14 | 931,505 | -0.03(-0.10%) |
Aug 14, 2017 | 27.75 | 28.23 | 27.75 | 28.17 | 1,702,264 | +0.38(+1.37%) |
Aug 11, 2017 | 27.84 | 28.03 | 27.72 | 27.79 | 1,296,418 | -0.10(-0.34%) |
Aug 10, 2017 | 28.65 | 28.78 | 27.89 | 27.89 | 1,474,327 | -0.97(-3.35%) |
Aug 09, 2017 | 28.93 | 29.05 | 28.47 | 28.85 | 1,191,632 | -0.33(-1.14%) |
Aug 08, 2017 | 29.43 | 29.70 | 29.06 | 29.19 | 1,392,427 | -0.25(-0.84%) |
Aug 07, 2017 | 29.21 | 29.57 | 29.13 | 29.43 | 1,517,287 | +0.29(+1.01%) |
Aug 04, 2017 | 29.20 | 29.30 | 29.01 | 29.14 | 684,903 | +0.03(+0.10%) |
Aug 03, 2017 | 29.76 | 29.76 | 29.01 | 29.11 | 1,199,118 | -0.47(-1.60%) |
Aug 02, 2017 | 29.41 | 29.72 | 29.19 | 29.58 | 2,496,645 | +0.73(+2.53%) |
Aug 01, 2017 | 29.08 | 29.10 | 28.81 | 28.85 | 1,312,677 | -0.08(-0.26%) |
Jul 31, 2017 | 29.03 | 29.12 | 28.84 | 28.93 | 896,212 | -0.07(-0.23%) |
Jul 28, 2017 | 29.43 | 29.54 | 28.91 | 29.00 | 1,012,241 | -0.60(-2.02%) |
Jul 27, 2017 | 29.54 | 29.71 | 29.13 | 29.59 | 1,167,110 | +0.12(+0.42%) |
Jul 26, 2017 | 29.59 | 29.59 | 29.39 | 29.47 | 815,322 | -0.03(-0.10%) |
Jul 25, 2017 | 29.39 | 29.62 | 29.16 | 29.50 | 1,624,828 | +0.17(+0.58%) |
Jul 24, 2017 | 29.19 | 29.40 | 29.10 | 29.33 | 952,055 | +0.17(+0.59%) |
Jul 21, 2017 | 29.08 | 29.49 | 28.96 | 29.16 | 1,185,913 | +0.09(+0.29%) |
Jul 20, 2017 | 29.17 | 29.17 | 28.88 | 29.07 | 823,188 | -0.07(-0.23%) |
Jul 19, 2017 | 29.12 | 29.29 | 29.12 | 29.14 | 1,069,448 | +0.16(+0.56%) |
Jul 18, 2017 | 28.78 | 28.98 | 28.49 | 28.98 | 919,354 | +0.05(+0.16%) |
Jul 17, 2017 | 28.94 | 29.16 | 28.77 | 28.93 | 1,202,730 | +0.01(+0.03%) |
Jul 14, 2017 | 28.67 | 29.02 | 28.67 | 28.92 | 1,787,381 | +0.28(+0.96%) |
Jul 13, 2017 | 28.46 | 28.65 | 28.28 | 28.65 | 1,350,831 | +0.17(+0.60%) |
Jul 12, 2017 | 28.40 | 28.68 | 28.37 | 28.47 | 1,443,668 | +0.34(+1.21%) |
Jul 11, 2017 | 27.98 | 28.29 | 27.87 | 28.13 | 1,001,725 | +0.20(+0.71%) |
Jul 10, 2017 | 27.67 | 28.09 | 27.55 | 27.93 | 1,177,039 | +0.15(+0.55%) |
Jul 07, 2017 | 27.44 | 27.98 | 27.38 | 27.78 | 972,702 | +0.42(+1.52%) |
Jul 06, 2017 | 27.48 | 27.67 | 27.26 | 27.36 | 1,791,505 | -0.38(-1.37%) |
Jul 05, 2017 | 28.02 | 28.11 | 27.59 | 27.74 | 1,634,215 | -0.28(-0.98%) |
Jul 03, 2017 | 27.81 | 28.22 | 27.76 | 28.02 | 1,024,014 | +0.33(+1.20%) |
Jun 30, 2017 | 27.70 | 27.86 | 27.45 | 27.69 | 1,768,423 | +0.14(+0.52%) |
Jun 29, 2017 | 28.15 | 28.15 | 27.22 | 27.55 | 1,346,461 | -0.69(-2.45%) |
Jun 28, 2017 | 27.86 | 28.25 | 27.66 | 28.24 | 2,046,915 | +0.55(+1.99%) |
Jun 27, 2017 | 28.48 | 28.51 | 27.69 | 27.69 | 1,574,258 | -1.00(-3.47%) |
Jun 26, 2017 | 28.62 | 28.91 | 28.37 | 28.68 | 1,621,969 | +0.14(+0.50%) |
Jun 23, 2017 | 27.95 | 28.64 | 27.85 | 28.54 | 5,144,045 | +0.69(+2.49%) |
Jun 22, 2017 | 27.67 | 27.98 | 27.37 | 27.85 | 2,288,361 | +0.25(+0.89%) |
Jun 21, 2017 | 27.16 | 27.77 | 27.13 | 27.60 | 2,292,160 | +0.44(+1.61%) |
Jun 20, 2017 | 27.71 | 27.71 | 27.08 | 27.17 | 1,853,805 | -0.47(-1.72%) |
Jun 19, 2017 | 27.30 | 27.66 | 26.97 | 27.64 | 3,117,236 | +0.64(+2.39%) |
Jun 16, 2017 | 27.77 | 27.83 | 26.81 | 27.00 | 4,696,684 | -0.93(-3.33%) |
Jun 15, 2017 | 29.53 | 29.69 | 27.90 | 27.92 | 6,354,648 | -1.13(-3.89%) |
Jun 14, 2017 | 29.36 | 29.47 | 28.67 | 29.05 | 4,795,262 | -0.21(-0.71%) |
Jun 13, 2017 | 29.36 | 29.57 | 29.05 | 29.26 | 2,142,513 | +0.01(+0.03%) |
Jun 12, 2017 | 29.23 | 29.61 | 28.85 | 29.25 | 1,908,210 | -0.19(-0.64%) |
Jun 09, 2017 | 29.80 | 30.07 | 29.01 | 29.44 | 2,359,307 | -0.40(-1.34%) |
Jun 08, 2017 | 29.39 | 29.88 | 29.33 | 29.84 | 959,576 | +0.46(+1.55%) |
Jun 07, 2017 | 29.61 | 29.63 | 29.15 | 29.39 | 922,505 | -0.14(-0.48%) |
Jun 06, 2017 | 29.17 | 29.70 | 29.08 | 29.53 | 2,044,759 | +0.18(+0.61%) |
Jun 05, 2017 | 29.27 | 29.59 | 29.13 | 29.35 | 1,198,319 | +0.08(+0.26%) |
Jun 02, 2017 | 29.06 | 29.36 | 28.94 | 29.27 | 1,612,638 | +0.19(+0.65%) |