Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.06 | 32.53 | 31.94 | 32.51 | 322,013 | +0.33(+1.04%) |
Aug 30, 2017 | 32.35 | 32.46 | 32.00 | 32.17 | 121,977 | -0.24(-0.74%) |
Aug 29, 2017 | 32.92 | 33.18 | 32.14 | 32.41 | 277,391 | -0.10(-0.31%) |
Aug 28, 2017 | 31.59 | 32.57 | 31.57 | 32.52 | 251,433 | +1.14(+3.64%) |
Aug 25, 2017 | 31.51 | 31.52 | 31.00 | 31.38 | 100,100 | -0.05(-0.15%) |
Aug 24, 2017 | 31.01 | 31.51 | 30.95 | 31.42 | 123,731 | +0.34(+1.10%) |
Aug 23, 2017 | 31.00 | 31.10 | 30.77 | 31.08 | 72,538 | +0.31(+1.00%) |
Aug 22, 2017 | 31.09 | 31.16 | 30.76 | 30.77 | 49,470 | -0.34(-1.10%) |
Aug 21, 2017 | 30.85 | 31.12 | 30.85 | 31.12 | 113,524 | +0.32(+1.05%) |
Aug 18, 2017 | 31.19 | 31.25 | 30.76 | 30.79 | 78,432 | -0.11(-0.36%) |
Aug 17, 2017 | 31.23 | 31.32 | 30.82 | 30.90 | 141,063 | -0.08(-0.27%) |
Aug 16, 2017 | 30.19 | 31.06 | 30.16 | 30.99 | 103,799 | +0.60(+1.99%) |
Aug 15, 2017 | 30.38 | 30.62 | 30.25 | 30.38 | 127,459 | -0.69(-2.21%) |
Aug 14, 2017 | 31.21 | 31.27 | 30.98 | 31.07 | 55,242 | -0.32(-1.03%) |
Aug 11, 2017 | 31.45 | 31.54 | 31.18 | 31.39 | 98,177 | -0.08(-0.27%) |
Aug 10, 2017 | 31.33 | 31.64 | 31.27 | 31.48 | 128,641 | +0.55(+1.77%) |
Aug 09, 2017 | 30.94 | 31.15 | 30.62 | 30.93 | 158,832 | +0.61(+2.02%) |
Aug 08, 2017 | 30.48 | 30.68 | 30.05 | 30.32 | 95,328 | +0.03(+0.09%) |
Aug 07, 2017 | 30.33 | 30.54 | 30.18 | 30.29 | 118,445 | -0.08(-0.27%) |
Aug 04, 2017 | 31.12 | 31.33 | 30.35 | 30.37 | 149,617 | -1.10(-3.51%) |
Aug 03, 2017 | 31.51 | 31.71 | 31.37 | 31.48 | 250,801 | +0.01(+0.03%) |
Aug 02, 2017 | 31.78 | 31.99 | 31.46 | 31.47 | 143,871 | -0.36(-1.14%) |
Aug 01, 2017 | 31.92 | 32.27 | 31.81 | 31.83 | 77,154 | -0.28(-0.87%) |
Jul 31, 2017 | 32.13 | 32.35 | 31.97 | 32.11 | 80,730 | +0.03(+0.09%) |
Jul 28, 2017 | 31.60 | 32.11 | 31.60 | 32.08 | 61,914 | +0.48(+1.53%) |
Jul 27, 2017 | 32.37 | 32.37 | 31.44 | 31.60 | 92,571 | -0.75(-2.32%) |
Jul 26, 2017 | 31.24 | 32.37 | 31.15 | 32.35 | 216,946 | +1.10(+3.50%) |
Jul 25, 2017 | 31.34 | 31.60 | 31.14 | 31.25 | 50,972 | +0.14(+0.45%) |
Jul 24, 2017 | 31.71 | 31.73 | 31.04 | 31.12 | 123,298 | -0.64(-2.02%) |
Jul 21, 2017 | 31.81 | 31.83 | 31.50 | 31.76 | 63,253 | +0.18(+0.56%) |
Jul 20, 2017 | 31.30 | 31.65 | 31.14 | 31.58 | 52,796 | +0.21(+0.68%) |
Jul 19, 2017 | 31.64 | 31.74 | 31.32 | 31.37 | 71,008 | -0.22(-0.70%) |
Jul 18, 2017 | 31.70 | 31.76 | 31.47 | 31.59 | 226,061 | +0.19(+0.62%) |
Jul 17, 2017 | 31.22 | 31.52 | 31.05 | 31.39 | 121,731 | +0.58(+1.87%) |
Jul 14, 2017 | 30.68 | 30.98 | 30.58 | 30.82 | 109,276 | +0.80(+2.66%) |
Jul 13, 2017 | 30.49 | 30.58 | 29.97 | 30.02 | 75,232 | -0.43(-1.40%) |
Jul 12, 2017 | 30.63 | 30.93 | 30.38 | 30.45 | 57,643 | +0.15(+0.49%) |
Jul 11, 2017 | 30.04 | 30.34 | 29.72 | 30.30 | 122,845 | +0.22(+0.74%) |
Jul 10, 2017 | 29.19 | 30.13 | 29.06 | 30.08 | 206,186 | +0.63(+2.14%) |
Jul 07, 2017 | 29.77 | 29.80 | 29.15 | 29.45 | 214,763 | -0.57(-1.89%) |
Jul 06, 2017 | 30.26 | 30.48 | 29.83 | 30.01 | 132,243 | -0.79(-2.56%) |
Jul 05, 2017 | 30.62 | 30.89 | 30.44 | 30.80 | 131,967 | +0.18(+0.58%) |
Jul 03, 2017 | 31.12 | 31.51 | 30.62 | 30.62 | 74,284 | -0.88(-2.80%) |
Jun 30, 2017 | 31.20 | 31.63 | 31.20 | 31.51 | 90,906 | +0.20(+0.65%) |
Jun 29, 2017 | 31.73 | 31.73 | 31.16 | 31.30 | 213,613 | -0.94(-2.91%) |
Jun 28, 2017 | 32.08 | 32.25 | 31.75 | 32.24 | 62,306 | +0.39(+1.22%) |
Jun 27, 2017 | 32.12 | 32.41 | 31.82 | 31.85 | 150,302 | -0.17(-0.52%) |
Jun 26, 2017 | 31.92 | 32.29 | 31.63 | 32.02 | 64,667 | -0.35(-1.09%) |
Jun 23, 2017 | 32.02 | 32.39 | 31.93 | 32.37 | 88,480 | +0.78(+2.47%) |
Jun 22, 2017 | 31.38 | 31.68 | 31.30 | 31.59 | 137,456 | +0.48(+1.55%) |
Jun 21, 2017 | 30.75 | 31.37 | 30.71 | 31.11 | 131,811 | +0.43(+1.39%) |
Jun 20, 2017 | 30.87 | 30.87 | 30.62 | 30.68 | 86,879 | -0.18(-0.57%) |
Jun 19, 2017 | 30.99 | 31.31 | 30.83 | 30.86 | 87,674 | -0.49(-1.57%) |
Jun 16, 2017 | 31.13 | 31.35 | 31.06 | 31.35 | 106,031 | +0.21(+0.69%) |
Jun 15, 2017 | 31.14 | 31.55 | 31.11 | 31.13 | 75,976 | -0.50(-1.58%) |
Jun 14, 2017 | 33.41 | 33.64 | 31.53 | 31.64 | 202,429 | -1.27(-3.86%) |
Jun 13, 2017 | 32.20 | 32.93 | 32.20 | 32.91 | 95,162 | +0.49(+1.52%) |
Jun 12, 2017 | 32.54 | 32.77 | 32.38 | 32.41 | 68,266 | -0.50(-1.52%) |
Jun 09, 2017 | 33.04 | 33.38 | 32.59 | 32.92 | 67,158 | -0.52(-1.55%) |
Jun 08, 2017 | 33.43 | 33.52 | 32.96 | 33.44 | 64,628 | -0.19(-0.55%) |
Jun 07, 2017 | 33.70 | 33.92 | 33.38 | 33.62 | 92,781 | -0.37(-1.09%) |
Jun 06, 2017 | 33.16 | 34.02 | 33.16 | 33.99 | 136,312 | +1.30(+3.97%) |
Jun 05, 2017 | 32.77 | 32.99 | 32.30 | 32.69 | 60,618 | +0.04(+0.11%) |
Jun 02, 2017 | 32.58 | 32.93 | 32.48 | 32.66 | 52,054 | +0.18(+0.54%) |