Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.83 | 33.53 | 32.57 | 33.51 | 445,457 | +0.86(+2.64%) |
Aug 30, 2017 | 32.68 | 32.95 | 32.43 | 32.65 | 372,016 | -0.14(-0.44%) |
Aug 29, 2017 | 32.29 | 32.79 | 32.03 | 32.79 | 617,166 | +0.54(+1.67%) |
Aug 28, 2017 | 32.18 | 32.36 | 32.00 | 32.25 | 345,361 | +0.18(+0.56%) |
Aug 25, 2017 | 32.29 | 32.29 | 32.00 | 32.07 | 314,087 | -0.07(-0.22%) |
Aug 24, 2017 | 31.53 | 32.21 | 31.35 | 32.14 | 454,416 | +0.76(+2.41%) |
Aug 23, 2017 | 30.56 | 31.60 | 30.56 | 31.39 | 452,387 | +0.72(+2.34%) |
Aug 22, 2017 | 30.92 | 31.24 | 30.63 | 30.67 | 616,016 | -0.14(-0.47%) |
Aug 21, 2017 | 30.49 | 30.99 | 30.34 | 30.81 | 480,583 | +0.43(+1.42%) |
Aug 18, 2017 | 30.85 | 30.92 | 30.20 | 30.38 | 445,526 | -0.61(-1.97%) |
Aug 17, 2017 | 31.21 | 31.39 | 30.63 | 30.99 | 646,303 | -0.29(-0.92%) |
Aug 16, 2017 | 31.21 | 31.46 | 30.99 | 31.28 | 482,742 | +0.19(+0.60%) |
Aug 15, 2017 | 31.16 | 31.40 | 30.99 | 31.09 | 592,417 | -0.25(-0.79%) |
Aug 14, 2017 | 31.24 | 31.38 | 30.88 | 31.34 | 396,674 | +0.28(+0.92%) |
Aug 11, 2017 | 31.41 | 31.84 | 30.77 | 31.06 | 316,741 | -0.28(-0.91%) |
Aug 10, 2017 | 30.88 | 31.66 | 30.88 | 31.34 | 471,412 | +0.32(+1.03%) |
Aug 09, 2017 | 30.56 | 31.09 | 29.71 | 31.02 | 475,961 | +0.28(+0.93%) |
Aug 08, 2017 | 30.70 | 31.09 | 30.49 | 30.74 | 407,163 | +0.00(+0.00%) |
Aug 07, 2017 | 31.09 | 31.22 | 30.52 | 30.74 | 481,845 | -0.46(-1.48%) |
Aug 04, 2017 | 30.06 | 31.80 | 30.06 | 31.20 | 748,002 | +1.07(+3.54%) |
Aug 03, 2017 | 28.14 | 30.33 | 27.11 | 30.13 | 947,511 | +1.25(+4.31%) |
Aug 02, 2017 | 29.24 | 29.35 | 28.78 | 28.89 | 1,017,413 | -0.46(-1.58%) |
Aug 01, 2017 | 29.85 | 29.92 | 29.24 | 29.35 | 1,007,226 | -0.36(-1.20%) |
Jul 31, 2017 | 31.20 | 31.24 | 29.46 | 29.71 | 1,237,143 | -1.74(-5.54%) |
Jul 28, 2017 | 31.20 | 31.48 | 30.95 | 31.45 | 344,782 | +0.11(+0.34%) |
Jul 27, 2017 | 31.34 | 31.66 | 31.00 | 31.34 | 374,093 | +0.21(+0.69%) |
Jul 26, 2017 | 31.13 | 31.27 | 30.70 | 31.13 | 450,906 | +0.11(+0.34%) |
Jul 25, 2017 | 31.09 | 31.24 | 30.95 | 31.02 | 520,130 | +0.07(+0.23%) |
Jul 24, 2017 | 31.59 | 31.91 | 30.91 | 30.95 | 640,076 | -0.75(-2.36%) |
Jul 21, 2017 | 31.16 | 31.73 | 30.95 | 31.70 | 495,506 | +0.78(+2.53%) |
Jul 20, 2017 | 30.84 | 31.73 | 30.74 | 30.91 | 565,760 | +0.21(+0.70%) |
Jul 19, 2017 | 30.45 | 30.95 | 29.03 | 30.70 | 480,550 | +0.25(+0.82%) |
Jul 18, 2017 | 29.99 | 30.49 | 29.88 | 30.45 | 326,200 | +0.53(+1.78%) |
Jul 17, 2017 | 29.28 | 29.92 | 29.28 | 29.92 | 477,083 | +0.60(+2.06%) |
Jul 14, 2017 | 28.78 | 29.42 | 28.78 | 29.31 | 361,557 | +0.53(+1.85%) |
Jul 13, 2017 | 29.99 | 30.04 | 28.53 | 28.78 | 713,846 | -1.14(-3.80%) |
Jul 12, 2017 | 29.42 | 30.03 | 28.99 | 29.92 | 1,141,656 | +0.78(+2.69%) |
Jul 11, 2017 | 29.17 | 29.53 | 28.76 | 29.14 | 424,829 | +0.04(+0.12%) |
Jul 10, 2017 | 28.89 | 29.21 | 28.71 | 29.10 | 390,981 | +0.18(+0.61%) |
Jul 07, 2017 | 28.50 | 28.99 | 28.44 | 28.92 | 413,551 | +0.50(+1.75%) |
Jul 06, 2017 | 28.57 | 28.64 | 28.28 | 28.42 | 426,635 | -0.23(-0.81%) |
Jul 05, 2017 | 28.64 | 29.17 | 28.39 | 28.66 | 366,743 | -0.02(-0.06%) |
Jul 03, 2017 | 28.64 | 28.85 | 28.57 | 28.67 | 232,486 | +0.14(+0.50%) |
Jun 30, 2017 | 28.35 | 28.90 | 28.21 | 28.53 | 535,372 | +0.36(+1.26%) |
Jun 29, 2017 | 28.28 | 28.35 | 27.96 | 28.18 | 293,029 | -0.04(-0.13%) |
Jun 28, 2017 | 28.25 | 28.35 | 28.03 | 28.21 | 419,858 | +0.18(+0.63%) |
Jun 27, 2017 | 28.03 | 28.39 | 27.94 | 28.03 | 258,847 | -0.04(-0.13%) |
Jun 26, 2017 | 28.35 | 28.39 | 27.96 | 28.07 | 192,964 | -0.25(-0.88%) |
Jun 23, 2017 | 27.89 | 28.58 | 27.82 | 28.32 | 420,560 | +0.53(+1.92%) |
Jun 22, 2017 | 27.57 | 28.32 | 27.14 | 27.78 | 591,948 | +0.28(+1.03%) |
Jun 21, 2017 | 28.25 | 28.25 | 27.50 | 27.50 | 355,303 | -0.57(-2.03%) |
Jun 20, 2017 | 28.53 | 28.60 | 27.82 | 28.07 | 217,290 | -0.39(-1.37%) |
Jun 19, 2017 | 29.14 | 29.49 | 28.32 | 28.46 | 279,468 | -0.50(-1.72%) |
Jun 16, 2017 | 28.57 | 29.12 | 28.53 | 28.96 | 1,069,606 | +0.04(+0.12%) |
Jun 15, 2017 | 29.60 | 29.71 | 28.78 | 28.92 | 402,130 | -0.92(-3.10%) |
Jun 14, 2017 | 29.67 | 29.88 | 29.49 | 29.85 | 368,832 | +0.21(+0.72%) |
Jun 13, 2017 | 29.42 | 29.71 | 29.14 | 29.63 | 271,059 | +0.36(+1.22%) |
Jun 12, 2017 | 28.60 | 29.31 | 28.60 | 29.28 | 429,772 | +0.64(+2.24%) |
Jun 09, 2017 | 28.85 | 28.99 | 28.50 | 28.64 | 314,894 | -0.18(-0.62%) |
Jun 08, 2017 | 28.18 | 28.82 | 28.13 | 28.82 | 260,117 | +0.50(+1.76%) |
Jun 07, 2017 | 28.78 | 29.14 | 28.18 | 28.32 | 412,396 | -0.39(-1.36%) |
Jun 06, 2017 | 28.82 | 29.24 | 28.64 | 28.71 | 328,435 | -0.21(-0.74%) |
Jun 05, 2017 | 29.03 | 29.44 | 28.85 | 28.92 | 327,527 | -0.32(-1.09%) |
Jun 02, 2017 | 28.99 | 29.69 | 28.62 | 29.24 | 463,252 | +0.32(+1.11%) |