Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.69 | 30.96 | 30.65 | 30.94 | 126,910 | +0.02(+0.06%) |
Aug 30, 2017 | 31.09 | 31.09 | 30.87 | 30.92 | 89,869 | -0.21(-0.67%) |
Aug 29, 2017 | 31.01 | 31.26 | 30.93 | 31.13 | 85,607 | -0.33(-1.06%) |
Aug 28, 2017 | 31.30 | 31.47 | 31.29 | 31.46 | 85,065 | +0.18(+0.58%) |
Aug 25, 2017 | 31.03 | 31.39 | 30.98 | 31.28 | 95,297 | +0.40(+1.30%) |
Aug 24, 2017 | 30.92 | 30.98 | 30.79 | 30.88 | 140,794 | +0.21(+0.68%) |
Aug 23, 2017 | 30.48 | 30.71 | 30.41 | 30.67 | 72,080 | +0.19(+0.62%) |
Aug 22, 2017 | 30.24 | 30.48 | 30.22 | 30.48 | 93,071 | -0.03(-0.10%) |
Aug 21, 2017 | 30.37 | 30.58 | 30.26 | 30.51 | 212,014 | -0.15(-0.49%) |
Aug 18, 2017 | 30.56 | 30.69 | 30.51 | 30.66 | 97,279 | -0.02(-0.07%) |
Aug 17, 2017 | 30.92 | 30.92 | 30.67 | 30.68 | 153,561 | -0.42(-1.35%) |
Aug 16, 2017 | 31.03 | 31.16 | 30.94 | 31.10 | 127,830 | +0.19(+0.61%) |
Aug 15, 2017 | 30.78 | 30.91 | 30.62 | 30.91 | 255,697 | +0.06(+0.19%) |
Aug 14, 2017 | 30.71 | 30.89 | 30.69 | 30.85 | 213,964 | +0.45(+1.48%) |
Aug 11, 2017 | 30.40 | 30.52 | 30.31 | 30.40 | 65,878 | +0.25(+0.83%) |
Aug 10, 2017 | 30.14 | 30.32 | 30.02 | 30.15 | 109,379 | -0.38(-1.24%) |
Aug 09, 2017 | 30.37 | 30.57 | 30.34 | 30.53 | 77,857 | -0.31(-1.01%) |
Aug 08, 2017 | 30.84 | 31.05 | 30.79 | 30.84 | 88,847 | -0.09(-0.29%) |
Aug 07, 2017 | 30.74 | 30.95 | 30.71 | 30.93 | 76,880 | -0.11(-0.35%) |
Aug 04, 2017 | 31.05 | 30.79 | 31.04 | 72,290 | -0.13(-0.41%) | |
Aug 03, 2017 | 31.25 | 31.30 | 31.12 | 31.17 | 75,818 | -0.43(-1.36%) |
Aug 02, 2017 | 31.75 | 31.76 | 31.47 | 31.60 | 100,071 | -0.01(-0.05%) |
Aug 01, 2017 | 31.68 | 31.73 | 31.49 | 31.61 | 59,656 | +0.16(+0.52%) |
Jul 31, 2017 | 31.27 | 31.45 | 31.19 | 31.45 | 78,057 | -0.17(-0.54%) |
Jul 28, 2017 | 31.37 | 31.63 | 31.31 | 31.62 | 39,751 | -0.07(-0.22%) |
Jul 27, 2017 | 31.78 | 31.90 | 31.60 | 31.69 | 222,474 | -0.66(-2.04%) |
Jul 26, 2017 | 32.11 | 32.45 | 32.08 | 32.35 | 62,577 | +0.41(+1.28%) |
Jul 25, 2017 | 32.09 | 32.11 | 31.91 | 31.94 | 76,070 | -0.25(-0.78%) |
Jul 24, 2017 | 31.95 | 32.20 | 31.87 | 32.19 | 192,815 | -0.79(-2.40%) |
Jul 21, 2017 | 33.06 | 33.10 | 32.62 | 32.98 | 530,658 | -0.73(-2.15%) |
Jul 20, 2017 | 34.12 | 33.70 | 33.70 | 116,332 | +0.00(+0.01%) | |
Jul 19, 2017 | 33.45 | 33.79 | 33.45 | 33.70 | 282,343 | +0.04(+0.12%) |
Jul 18, 2017 | 33.50 | 33.79 | 33.46 | 33.66 | 125,627 | +0.02(+0.06%) |
Jul 17, 2017 | 33.51 | 33.72 | 33.45 | 33.64 | 100,164 | +0.02(+0.07%) |
Jul 14, 2017 | 33.65 | 33.27 | 33.62 | 134,010 | +0.46(+1.37%) | |
Jul 13, 2017 | 32.96 | 33.19 | 32.96 | 33.16 | 87,795 | +0.32(+0.97%) |
Jul 12, 2017 | 32.92 | 33.00 | 32.70 | 32.84 | 133,663 | +0.34(+1.05%) |
Jul 11, 2017 | 32.56 | 32.62 | 32.36 | 32.50 | 632,536 | +0.37(+1.15%) |
Jul 10, 2017 | 31.86 | 32.14 | 31.84 | 32.13 | 75,622 | -0.10(-0.31%) |
Jul 07, 2017 | 31.99 | 32.25 | 31.95 | 32.23 | 98,283 | +0.26(+0.83%) |
Jul 06, 2017 | 31.83 | 32.11 | 31.82 | 31.96 | 191,798 | +0.52(+1.64%) |
Jul 05, 2017 | 31.24 | 31.48 | 31.03 | 31.45 | 110,816 | +0.17(+0.54%) |
Jul 03, 2017 | 31.44 | 31.21 | 31.28 | 20,957 | +0.16(+0.50%) | |
Jun 30, 2017 | 31.22 | 31.22 | 30.94 | 31.12 | 88,466 | -0.09(-0.27%) |
Jun 29, 2017 | 31.33 | 31.34 | 31.00 | 31.21 | 140,894 | -0.27(-0.86%) |
Jun 28, 2017 | 31.33 | 31.49 | 31.27 | 31.48 | 101,768 | +0.34(+1.09%) |
Jun 27, 2017 | 31.06 | 31.30 | 31.01 | 31.14 | 86,704 | +0.54(+1.76%) |
Jun 26, 2017 | 30.79 | 30.85 | 30.60 | 30.60 | 52,484 | -0.03(-0.10%) |
Jun 23, 2017 | 30.57 | 30.77 | 30.50 | 30.63 | 70,771 | -0.25(-0.81%) |
Jun 22, 2017 | 30.89 | 30.99 | 30.86 | 30.88 | 97,758 | +0.60(+1.98%) |
Jun 21, 2017 | 30.32 | 30.36 | 30.20 | 30.28 | 390,345 | +0.04(+0.12%) |
Jun 20, 2017 | 30.36 | 30.41 | 30.19 | 30.25 | 225,733 | +0.05(+0.17%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.19 | 30.20 | 566,232 | -0.05(-0.18%) |
Jun 16, 2017 | 30.50 | 30.61 | 30.22 | 30.25 | 770,958 | -0.26(-0.85%) |
Jun 15, 2017 | 30.33 | 30.57 | 30.31 | 30.51 | 213,546 | -0.58(-1.87%) |
Jun 14, 2017 | 31.35 | 31.39 | 30.94 | 31.09 | 99,675 | -0.39(-1.24%) |
Jun 13, 2017 | 31.52 | 31.57 | 31.36 | 31.48 | 248,246 | +0.13(+0.41%) |
Jun 12, 2017 | 31.26 | 31.35 | 31.20 | 31.35 | 87,312 | +0.44(+1.42%) |
Jun 09, 2017 | 30.79 | 30.94 | 30.74 | 30.91 | 88,865 | -0.15(-0.48%) |
Jun 08, 2017 | 30.73 | 31.06 | 30.68 | 31.06 | 106,492 | -0.22(-0.70%) |
Jun 07, 2017 | 31.10 | 31.30 | 31.02 | 31.28 | 139,842 | -0.24(-0.77%) |
Jun 06, 2017 | 31.34 | 31.62 | 31.31 | 31.52 | 224,123 | -0.37(-1.16%) |
Jun 05, 2017 | 31.75 | 31.91 | 31.71 | 31.89 | 74,460 | -0.20(-0.61%) |
Jun 02, 2017 | 31.95 | 32.17 | 31.95 | 32.09 | 117,338 | +0.51(+1.62%) |