Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.24 | 31.32 | 31.23 | 31.30 | 67,881 | +0.08(+0.27%) |
Aug 30, 2017 | 31.20 | 31.25 | 31.17 | 31.22 | 43,813 | -0.01(-0.04%) |
Aug 29, 2017 | 31.41 | 31.43 | 31.17 | 31.23 | 98,899 | +0.10(+0.31%) |
Aug 28, 2017 | 31.07 | 31.16 | 31.02 | 31.13 | 126,263 | -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 | 55,427 | -0.12(-0.38%) |
Aug 23, 2017 | 31.09 | 31.14 | 31.02 | 31.14 | 40,854 | +0.22(+0.70%) |
Aug 22, 2017 | 31.01 | 31.02 | 30.91 | 30.93 | 128,299 | -0.14(-0.44%) |
Aug 21, 2017 | 31.03 | 31.07 | 30.97 | 31.06 | 53,003 | +0.08(+0.27%) |
Aug 18, 2017 | 31.08 | 31.11 | 30.92 | 30.98 | 62,394 | -0.01(-0.04%) |
Aug 17, 2017 | 30.76 | 31.00 | 30.76 | 30.99 | 51,173 | +0.23(+0.75%) |
Aug 16, 2017 | 30.55 | 30.83 | 30.55 | 30.76 | 56,440 | +0.08(+0.28%) |
Aug 15, 2017 | 30.55 | 30.71 | 30.52 | 30.68 | 42,227 | -0.13(-0.43%) |
Aug 14, 2017 | 30.82 | 30.89 | 30.78 | 30.81 | 117,424 | -0.12(-0.38%) |
Aug 11, 2017 | 30.79 | 30.95 | 30.74 | 30.92 | 101,519 | +0.01(+0.02%) |
Aug 10, 2017 | 30.77 | 30.93 | 30.71 | 30.92 | 168,740 | +0.25(+0.81%) |
Aug 09, 2017 | 30.83 | 30.83 | 30.65 | 30.67 | 50,492 | +0.14(+0.47%) |
Aug 08, 2017 | 30.58 | 30.58 | 30.42 | 30.53 | 34,191 | -0.10(-0.33%) |
Aug 07, 2017 | 30.56 | 30.64 | 30.50 | 30.63 | 83,684 | +0.07(+0.24%) |
Aug 04, 2017 | 30.63 | 30.63 | 30.47 | 30.56 | 101,062 | -0.28(-0.91%) |
Aug 03, 2017 | 30.67 | 30.85 | 30.67 | 30.84 | 582,849 | +0.30(+0.99%) |
Aug 02, 2017 | 30.56 | 30.63 | 30.53 | 30.54 | 43,497 | +0.01(+0.03%) |
Aug 01, 2017 | 30.19 | 30.55 | 30.19 | 30.53 | 536,048 | +0.21(+0.68%) |
Jul 31, 2017 | 30.21 | 30.32 | 30.17 | 30.32 | 48,821 | +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 | 30.02 | 30.10 | 51,657 | -0.16(-0.53%) |
Jul 26, 2017 | 30.13 | 30.32 | 30.09 | 30.26 | 414,797 | +0.06(+0.21%) |
Jul 25, 2017 | 30.34 | 30.34 | 30.18 | 30.19 | 69,778 | -0.41(-1.33%) |
Jul 24, 2017 | 30.63 | 30.70 | 30.58 | 30.60 | 47,145 | -0.11(-0.34%) |
Jul 21, 2017 | 30.72 | 30.77 | 30.72 | 30.71 | 48,762 | +0.11(+0.37%) |
Jul 20, 2017 | 30.66 | 30.71 | 30.56 | 30.59 | 34,856 | +0.11(+0.35%) |
Jul 19, 2017 | 30.50 | 30.52 | 30.45 | 30.49 | 92,838 | -0.01(-0.03%) |
Jul 18, 2017 | 30.41 | 30.50 | 30.39 | 30.50 | 169,381 | +0.26(+0.85%) |
Jul 17, 2017 | 30.13 | 30.30 | 30.13 | 30.24 | 169,286 | +0.10(+0.32%) |
Jul 14, 2017 | 30.33 | 30.33 | 30.11 | 30.14 | 137,067 | +0.03(+0.11%) |
Jul 13, 2017 | 30.22 | 30.22 | 30.03 | 30.11 | 51,095 | -0.15(-0.50%) |
Jul 12, 2017 | 30.30 | 30.30 | 30.18 | 30.26 | 154,943 | +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 | 98,233 | +0.04(+0.14%) |
Jul 07, 2017 | 30.00 | 30.06 | 29.97 | 30.01 | 92,382 | -0.17(-0.55%) |
Jul 06, 2017 | 30.16 | 30.20 | 30.05 | 30.17 | 187,785 | -0.22(-0.74%) |
Jul 05, 2017 | 30.34 | 30.43 | 30.32 | 30.40 | 304,793 | +0.04(+0.14%) |
Jul 03, 2017 | 30.50 | 30.53 | 30.30 | 30.36 | 140,786 | -0.12(-0.40%) |
Jun 30, 2017 | 30.43 | 30.55 | 30.42 | 30.48 | 382,533 | -0.10(-0.34%) |
Jun 29, 2017 | 30.45 | 30.62 | 30.44 | 30.58 | 138,706 | -0.22(-0.72%) |
Jun 28, 2017 | 30.88 | 30.88 | 30.71 | 30.80 | 84,292 | -0.13(-0.42%) |
Jun 27, 2017 | 31.06 | 31.07 | 30.86 | 30.93 | 488,847 | -0.31(-0.99%) |
Jun 26, 2017 | 31.25 | 31.32 | 31.23 | 31.24 | 65,028 | +0.13(+0.41%) |
Jun 23, 2017 | 31.09 | 31.16 | 31.05 | 31.12 | 41,293 | -0.02(-0.05%) |
Jun 22, 2017 | 31.12 | 31.15 | 31.03 | 31.13 | 34,543 | +0.05(+0.16%) |
Jun 21, 2017 | 30.97 | 31.11 | 30.94 | 31.08 | 99,616 | +0.07(+0.22%) |
Jun 20, 2017 | 30.88 | 31.04 | 30.88 | 31.01 | 106,780 | +0.26(+0.85%) |
Jun 19, 2017 | 30.85 | 30.85 | 30.73 | 30.75 | 49,148 | -0.06(-0.20%) |
Jun 16, 2017 | 30.76 | 30.83 | 30.76 | 30.81 | 70,446 | +0.05(+0.16%) |
Jun 15, 2017 | 30.77 | 30.80 | 30.72 | 30.76 | 75,758 | -0.05(-0.15%) |
Jun 14, 2017 | 30.70 | 30.88 | 30.68 | 30.81 | 88,250 | +0.46(+1.50%) |
Jun 13, 2017 | 30.25 | 30.38 | 30.24 | 30.36 | 111,015 | +0.01(+0.04%) |
Jun 12, 2017 | 30.32 | 30.49 | 30.32 | 30.34 | 514,537 | -0.02(-0.07%) |
Jun 09, 2017 | 30.29 | 30.41 | 30.26 | 30.36 | 126,231 | -0.02(-0.05%) |
Jun 08, 2017 | 30.46 | 30.46 | 30.33 | 30.38 | 60,279 | -0.10(-0.33%) |
Jun 07, 2017 | 30.56 | 30.63 | 30.46 | 30.48 | 228,241 | -0.15(-0.50%) |
Jun 06, 2017 | 30.63 | 30.69 | 30.60 | 30.64 | 65,894 | +0.20(+0.65%) |
Jun 05, 2017 | 30.49 | 30.52 | 30.44 | 30.44 | 97,505 | -0.19(-0.62%) |
Jun 02, 2017 | 30.52 | 30.68 | 30.52 | 30.63 | 62,574 | +0.34(+1.12%) |