Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.25 | 31.32 | 31.23 | 31.30 | 67,880 | +0.08(+0.27%) |
Aug 30, 2017 | 31.20 | 31.26 | 31.17 | 31.22 | 43,812 | -0.01(-0.04%) |
Aug 29, 2017 | 31.41 | 31.43 | 31.17 | 31.23 | 98,897 | +0.10(+0.31%) |
Aug 28, 2017 | 31.07 | 31.16 | 31.02 | 31.13 | 126,261 | -0.00(-0.01%) |
Aug 25, 2017 | 31.05 | 31.17 | 31.05 | 31.14 | 39,991 | +0.11(+0.37%) |
Aug 24, 2017 | 31.05 | 31.13 | 31.02 | 31.02 | 55,426 | -0.12(-0.38%) |
Aug 23, 2017 | 31.09 | 31.14 | 31.02 | 31.14 | 40,853 | +0.22(+0.70%) |
Aug 22, 2017 | 31.01 | 31.02 | 30.91 | 30.93 | 128,296 | -0.14(-0.44%) |
Aug 21, 2017 | 31.03 | 31.07 | 30.97 | 31.06 | 53,002 | +0.08(+0.27%) |
Aug 18, 2017 | 31.08 | 31.11 | 30.92 | 30.98 | 62,393 | -0.01(-0.04%) |
Aug 17, 2017 | 30.76 | 31.00 | 30.76 | 30.99 | 51,172 | +0.23(+0.75%) |
Aug 16, 2017 | 30.55 | 30.83 | 30.55 | 30.76 | 56,439 | +0.08(+0.28%) |
Aug 15, 2017 | 30.55 | 30.71 | 30.52 | 30.68 | 42,226 | -0.13(-0.43%) |
Aug 14, 2017 | 30.82 | 30.89 | 30.78 | 30.81 | 117,421 | -0.12(-0.38%) |
Aug 11, 2017 | 30.79 | 30.95 | 30.74 | 30.92 | 101,517 | +0.01(+0.02%) |
Aug 10, 2017 | 30.77 | 30.94 | 30.71 | 30.92 | 168,737 | +0.25(+0.81%) |
Aug 09, 2017 | 30.83 | 30.83 | 30.66 | 30.67 | 50,491 | +0.14(+0.47%) |
Aug 08, 2017 | 30.58 | 30.58 | 30.42 | 30.53 | 34,190 | -0.10(-0.33%) |
Aug 07, 2017 | 30.56 | 30.64 | 30.50 | 30.63 | 83,683 | +0.07(+0.24%) |
Aug 04, 2017 | 30.63 | 30.63 | 30.47 | 30.56 | 101,060 | -0.28(-0.91%) |
Aug 03, 2017 | 30.67 | 30.85 | 30.67 | 30.84 | 582,838 | +0.30(+0.99%) |
Aug 02, 2017 | 30.56 | 30.63 | 30.53 | 30.54 | 43,496 | +0.01(+0.03%) |
Aug 01, 2017 | 30.19 | 30.55 | 30.19 | 30.53 | 536,038 | +0.21(+0.68%) |
Jul 31, 2017 | 30.21 | 30.32 | 30.17 | 30.32 | 48,820 | +0.02(+0.06%) |
Jul 28, 2017 | 30.13 | 30.31 | 30.13 | 30.30 | 38,392 | +0.21(+0.69%) |
Jul 27, 2017 | 30.08 | 30.17 | 30.03 | 30.10 | 51,656 | -0.16(-0.53%) |
Jul 26, 2017 | 30.13 | 30.32 | 30.09 | 30.26 | 414,789 | +0.06(+0.21%) |
Jul 25, 2017 | 30.34 | 30.34 | 30.18 | 30.19 | 69,776 | -0.41(-1.33%) |
Jul 24, 2017 | 30.63 | 30.70 | 30.58 | 30.60 | 47,144 | -0.11(-0.34%) |
Jul 21, 2017 | 30.72 | 30.78 | 30.72 | 30.71 | 48,761 | +0.11(+0.37%) |
Jul 20, 2017 | 30.66 | 30.71 | 30.56 | 30.59 | 34,855 | +0.11(+0.35%) |
Jul 19, 2017 | 30.50 | 30.53 | 30.45 | 30.49 | 92,836 | -0.01(-0.03%) |
Jul 18, 2017 | 30.42 | 30.50 | 30.39 | 30.50 | 169,378 | +0.26(+0.85%) |
Jul 17, 2017 | 30.13 | 30.30 | 30.13 | 30.24 | 169,283 | +0.10(+0.32%) |
Jul 14, 2017 | 30.33 | 30.33 | 30.11 | 30.14 | 137,065 | +0.03(+0.11%) |
Jul 13, 2017 | 30.22 | 30.22 | 30.03 | 30.11 | 51,094 | -0.15(-0.50%) |
Jul 12, 2017 | 30.30 | 30.30 | 30.19 | 30.26 | 154,940 | +0.17(+0.55%) |
Jul 11, 2017 | 30.05 | 30.14 | 30.01 | 30.09 | 51,321 | +0.04(+0.14%) |
Jul 10, 2017 | 30.03 | 30.09 | 30.00 | 30.05 | 98,231 | +0.04(+0.14%) |
Jul 07, 2017 | 30.00 | 30.06 | 29.97 | 30.01 | 92,381 | -0.17(-0.55%) |
Jul 06, 2017 | 30.16 | 30.20 | 30.05 | 30.17 | 187,782 | -0.22(-0.74%) |
Jul 05, 2017 | 30.34 | 30.43 | 30.32 | 30.40 | 304,788 | +0.04(+0.14%) |
Jul 03, 2017 | 30.50 | 30.53 | 30.30 | 30.36 | 140,783 | -0.12(-0.40%) |
Jun 30, 2017 | 30.44 | 30.55 | 30.42 | 30.48 | 382,526 | -0.10(-0.34%) |
Jun 29, 2017 | 30.45 | 30.62 | 30.44 | 30.58 | 138,704 | -0.22(-0.72%) |
Jun 28, 2017 | 30.88 | 30.88 | 30.71 | 30.80 | 84,290 | -0.13(-0.42%) |
Jun 27, 2017 | 31.06 | 31.07 | 30.86 | 30.94 | 488,838 | -0.31(-0.99%) |
Jun 26, 2017 | 31.25 | 31.32 | 31.23 | 31.24 | 65,027 | +0.13(+0.41%) |
Jun 23, 2017 | 31.09 | 31.16 | 31.05 | 31.12 | 41,292 | -0.02(-0.05%) |
Jun 22, 2017 | 31.12 | 31.15 | 31.03 | 31.13 | 34,542 | +0.05(+0.16%) |
Jun 21, 2017 | 30.97 | 31.11 | 30.94 | 31.08 | 99,614 | +0.07(+0.22%) |
Jun 20, 2017 | 30.88 | 31.04 | 30.88 | 31.02 | 106,778 | +0.26(+0.85%) |
Jun 19, 2017 | 30.85 | 30.85 | 30.73 | 30.75 | 49,147 | -0.06(-0.20%) |
Jun 16, 2017 | 30.76 | 30.83 | 30.76 | 30.81 | 70,445 | +0.05(+0.16%) |
Jun 15, 2017 | 30.77 | 30.80 | 30.72 | 30.77 | 75,756 | -0.05(-0.15%) |
Jun 14, 2017 | 30.70 | 30.88 | 30.68 | 30.81 | 88,248 | +0.46(+1.50%) |
Jun 13, 2017 | 30.25 | 30.38 | 30.24 | 30.36 | 111,013 | +0.01(+0.04%) |
Jun 12, 2017 | 30.32 | 30.49 | 30.32 | 30.34 | 514,527 | -0.02(-0.07%) |
Jun 09, 2017 | 30.29 | 30.41 | 30.26 | 30.36 | 126,228 | -0.02(-0.05%) |
Jun 08, 2017 | 30.46 | 30.46 | 30.33 | 30.38 | 60,278 | -0.10(-0.33%) |
Jun 07, 2017 | 30.56 | 30.63 | 30.46 | 30.48 | 228,237 | -0.15(-0.50%) |
Jun 06, 2017 | 30.63 | 30.69 | 30.61 | 30.64 | 65,893 | +0.20(+0.65%) |
Jun 05, 2017 | 30.49 | 30.52 | 30.44 | 30.44 | 97,504 | -0.19(-0.62%) |
Jun 02, 2017 | 30.52 | 30.68 | 30.52 | 30.63 | 62,573 | +0.34(+1.12%) |