Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.50 | 30.99 | 30.49 | 30.57 | 1,467,473 | +0.20(+0.65%) |
Aug 30, 2017 | 30.40 | 30.49 | 30.26 | 30.37 | 1,030,304 | -0.03(-0.09%) |
Aug 29, 2017 | 29.98 | 30.40 | 29.97 | 30.40 | 902,708 | +0.34(+1.13%) |
Aug 28, 2017 | 30.59 | 30.63 | 30.01 | 30.06 | 730,564 | -0.39(-1.27%) |
Aug 25, 2017 | 30.66 | 30.71 | 30.30 | 30.44 | 1,021,592 | -0.03(-0.09%) |
Aug 24, 2017 | 30.91 | 30.91 | 30.43 | 30.47 | 920,920 | -0.34(-1.11%) |
Aug 23, 2017 | 30.70 | 30.94 | 30.68 | 30.81 | 1,140,469 | -0.04(-0.15%) |
Aug 22, 2017 | 30.53 | 30.96 | 30.37 | 30.85 | 1,515,290 | +0.46(+1.50%) |
Aug 21, 2017 | 30.09 | 30.47 | 29.99 | 30.40 | 876,345 | +0.22(+0.71%) |
Aug 18, 2017 | 29.93 | 30.40 | 29.91 | 30.18 | 961,606 | +0.15(+0.51%) |
Aug 17, 2017 | 30.47 | 30.47 | 30.01 | 30.03 | 898,373 | -0.39(-1.30%) |
Aug 16, 2017 | 30.23 | 30.66 | 30.23 | 30.42 | 1,725,680 | +0.22(+0.74%) |
Aug 15, 2017 | 30.44 | 30.71 | 30.17 | 30.20 | 1,648,400 | +0.01(+0.03%) |
Aug 14, 2017 | 29.99 | 30.35 | 29.97 | 30.19 | 1,165,284 | +0.39(+1.29%) |
Aug 11, 2017 | 29.11 | 30.00 | 29.03 | 29.80 | 2,029,762 | +0.53(+1.81%) |
Aug 10, 2017 | 28.94 | 29.42 | 28.85 | 29.28 | 1,040,511 | +0.48(+1.68%) |
Aug 09, 2017 | 29.26 | 29.37 | 28.13 | 28.79 | 1,600,102 | -0.76(-2.56%) |
Aug 08, 2017 | 29.83 | 30.57 | 29.51 | 29.55 | 1,487,202 | -0.21(-0.72%) |
Aug 07, 2017 | 30.54 | 30.71 | 28.57 | 29.76 | 2,395,845 | -1.09(-3.52%) |
Aug 04, 2017 | 30.84 | 31.15 | 30.62 | 30.85 | 1,339,687 | +0.13(+0.44%) |
Aug 03, 2017 | 30.25 | 30.82 | 30.25 | 30.72 | 1,027,510 | +0.39(+1.29%) |
Aug 02, 2017 | 30.77 | 30.77 | 30.29 | 30.32 | 949,644 | -0.33(-1.08%) |
Aug 01, 2017 | 30.79 | 30.79 | 30.45 | 30.65 | 964,009 | +0.08(+0.26%) |
Jul 31, 2017 | 30.59 | 30.70 | 30.30 | 30.57 | 969,739 | +0.04(+0.12%) |
Jul 28, 2017 | 30.24 | 30.56 | 30.17 | 30.54 | 637,825 | +0.28(+0.91%) |
Jul 27, 2017 | 30.54 | 30.57 | 30.08 | 30.26 | 521,374 | -0.19(-0.61%) |
Jul 26, 2017 | 30.47 | 30.50 | 30.16 | 30.45 | 530,561 | +0.02(+0.06%) |
Jul 25, 2017 | 30.30 | 30.71 | 30.19 | 30.43 | 791,444 | +0.27(+0.89%) |
Jul 24, 2017 | 30.02 | 30.17 | 29.95 | 30.16 | 481,609 | +0.16(+0.53%) |
Jul 21, 2017 | 29.83 | 30.05 | 29.75 | 30.00 | 629,223 | +0.11(+0.36%) |
Jul 20, 2017 | 29.87 | 30.14 | 29.73 | 29.90 | 669,284 | +0.03(+0.09%) |
Jul 19, 2017 | 29.52 | 30.08 | 29.47 | 29.87 | 1,772,440 | +0.45(+1.55%) |
Jul 18, 2017 | 29.42 | 29.49 | 29.27 | 29.42 | 2,205,749 | +0.00(+0.00%) |
Jul 17, 2017 | 29.42 | 29.70 | 28.85 | 29.42 | 1,710,555 | -0.74(-2.45%) |
Jul 14, 2017 | 30.24 | 30.38 | 30.14 | 30.16 | 590,181 | -0.02(-0.06%) |
Jul 13, 2017 | 30.26 | 30.40 | 30.05 | 30.17 | 663,257 | -0.01(-0.03%) |
Jul 12, 2017 | 30.09 | 30.28 | 29.91 | 30.18 | 1,291,370 | +0.39(+1.32%) |
Jul 11, 2017 | 29.70 | 29.88 | 29.58 | 29.79 | 946,821 | +0.14(+0.48%) |
Jul 10, 2017 | 30.11 | 30.13 | 29.63 | 29.65 | 1,067,666 | -0.44(-1.45%) |
Jul 07, 2017 | 29.52 | 30.11 | 29.35 | 30.08 | 1,357,682 | +0.70(+2.37%) |
Jul 06, 2017 | 29.38 | 29.93 | 29.27 | 29.39 | 2,655,608 | -0.12(-0.42%) |
Jul 05, 2017 | 29.16 | 29.58 | 29.14 | 29.51 | 1,362,962 | +0.50(+1.72%) |
Jul 03, 2017 | 29.18 | 29.47 | 29.01 | 29.01 | 665,183 | +0.01(+0.03%) |
Jun 30, 2017 | 28.89 | 29.12 | 28.76 | 29.01 | 1,172,916 | +0.17(+0.59%) |
Jun 29, 2017 | 29.09 | 29.10 | 28.72 | 28.84 | 1,117,802 | -0.30(-1.04%) |
Jun 28, 2017 | 28.90 | 29.28 | 28.88 | 29.14 | 854,932 | +0.41(+1.43%) |
Jun 27, 2017 | 28.89 | 29.04 | 28.71 | 28.73 | 1,064,760 | -0.20(-0.68%) |
Jun 26, 2017 | 28.47 | 29.34 | 28.47 | 28.93 | 1,463,634 | +0.21(+0.71%) |
Jun 23, 2017 | 29.33 | 29.38 | 28.55 | 28.72 | 3,705,960 | -0.60(-2.04%) |
Jun 22, 2017 | 28.67 | 29.37 | 28.57 | 29.32 | 1,592,012 | +0.48(+1.67%) |
Jun 21, 2017 | 28.75 | 28.92 | 28.68 | 28.84 | 1,350,032 | +0.11(+0.37%) |
Jun 20, 2017 | 28.94 | 29.28 | 28.69 | 28.73 | 1,542,022 | -0.21(-0.71%) |
Jun 19, 2017 | 28.35 | 28.96 | 27.69 | 28.93 | 5,129,628 | +0.50(+1.76%) |
Jun 16, 2017 | 29.36 | 29.42 | 27.93 | 28.44 | 14,154,015 | -6.62(-18.89%) |
Jun 15, 2017 | 34.94 | 35.12 | 34.84 | 35.06 | 915,364 | -0.18(-0.51%) |
Jun 14, 2017 | 35.08 | 35.37 | 34.87 | 35.24 | 1,184,995 | +0.30(+0.87%) |
Jun 13, 2017 | 34.83 | 35.02 | 34.70 | 34.93 | 694,271 | +0.17(+0.49%) |
Jun 12, 2017 | 34.34 | 34.97 | 34.26 | 34.76 | 1,021,260 | +0.38(+1.11%) |
Jun 09, 2017 | 34.65 | 34.71 | 34.03 | 34.38 | 1,014,648 | -0.30(-0.87%) |
Jun 08, 2017 | 34.43 | 34.76 | 34.35 | 34.68 | 705,887 | +0.32(+0.93%) |
Jun 07, 2017 | 34.11 | 34.43 | 33.96 | 34.36 | 836,875 | +0.40(+1.18%) |
Jun 06, 2017 | 34.32 | 34.36 | 33.96 | 33.96 | 2,008,944 | -0.51(-1.49%) |
Jun 05, 2017 | 34.81 | 34.82 | 34.43 | 34.48 | 857,684 | -0.33(-0.94%) |
Jun 02, 2017 | 35.02 | 35.12 | 34.80 | 34.80 | 915,378 | -0.17(-0.48%) |