Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.14 | 31.21 | 31.13 | 31.20 | 68,104 | +0.08(+0.27%) |
Aug 30, 2017 | 31.10 | 31.15 | 31.07 | 31.12 | 43,957 | -0.01(-0.04%) |
Aug 29, 2017 | 31.31 | 31.32 | 31.07 | 31.13 | 99,225 | +0.10(+0.31%) |
Aug 28, 2017 | 30.96 | 31.06 | 30.92 | 31.03 | 126,679 | -0.00(-0.01%) |
Aug 25, 2017 | 30.95 | 31.07 | 30.94 | 31.04 | 40,123 | +0.11(+0.37%) |
Aug 24, 2017 | 30.95 | 31.03 | 30.91 | 30.92 | 55,610 | -0.12(-0.38%) |
Aug 23, 2017 | 30.99 | 31.04 | 30.92 | 31.04 | 40,988 | +0.22(+0.70%) |
Aug 22, 2017 | 30.91 | 30.91 | 30.80 | 30.82 | 128,721 | -0.14(-0.44%) |
Aug 21, 2017 | 30.93 | 30.97 | 30.87 | 30.96 | 53,178 | +0.08(+0.27%) |
Aug 18, 2017 | 30.98 | 31.01 | 30.82 | 30.88 | 62,599 | -0.01(-0.04%) |
Aug 17, 2017 | 30.66 | 30.90 | 30.66 | 30.89 | 51,341 | +0.23(+0.74%) |
Aug 16, 2017 | 30.45 | 30.73 | 30.45 | 30.66 | 56,626 | +0.08(+0.28%) |
Aug 15, 2017 | 30.45 | 30.60 | 30.42 | 30.58 | 42,366 | -0.13(-0.43%) |
Aug 14, 2017 | 30.71 | 30.79 | 30.68 | 30.71 | 117,810 | -0.12(-0.38%) |
Aug 11, 2017 | 30.69 | 30.85 | 30.64 | 30.82 | 101,853 | +0.01(+0.02%) |
Aug 10, 2017 | 30.66 | 30.83 | 30.61 | 30.82 | 169,296 | +0.25(+0.81%) |
Aug 09, 2017 | 30.73 | 30.73 | 30.55 | 30.57 | 50,658 | +0.14(+0.47%) |
Aug 08, 2017 | 30.48 | 30.48 | 30.32 | 30.43 | 34,304 | -0.10(-0.33%) |
Aug 07, 2017 | 30.46 | 30.54 | 30.40 | 30.53 | 83,960 | +0.07(+0.24%) |
Aug 04, 2017 | 30.53 | 30.53 | 30.37 | 30.46 | 101,394 | -0.28(-0.91%) |
Aug 03, 2017 | 30.57 | 30.75 | 30.57 | 30.74 | 584,768 | +0.30(+0.99%) |
Aug 02, 2017 | 30.46 | 30.53 | 30.43 | 30.44 | 43,640 | +0.01(+0.03%) |
Aug 01, 2017 | 30.09 | 30.45 | 30.09 | 30.43 | 537,813 | +0.21(+0.68%) |
Jul 31, 2017 | 30.11 | 30.22 | 30.07 | 30.22 | 48,982 | +0.02(+0.06%) |
Jul 28, 2017 | 30.03 | 30.21 | 30.03 | 30.20 | 38,519 | +0.21(+0.69%) |
Jul 27, 2017 | 29.98 | 30.07 | 29.93 | 30.00 | 51,827 | -0.16(-0.53%) |
Jul 26, 2017 | 30.03 | 30.22 | 29.99 | 30.16 | 416,162 | +0.06(+0.21%) |
Jul 25, 2017 | 30.24 | 30.24 | 30.08 | 30.10 | 70,007 | -0.41(-1.33%) |
Jul 24, 2017 | 30.53 | 30.60 | 30.48 | 30.50 | 47,300 | -0.11(-0.34%) |
Jul 21, 2017 | 30.62 | 30.67 | 30.62 | 30.61 | 48,923 | +0.11(+0.37%) |
Jul 20, 2017 | 30.56 | 30.61 | 30.46 | 30.49 | 34,970 | +0.11(+0.35%) |
Jul 19, 2017 | 30.40 | 30.42 | 30.35 | 30.39 | 93,144 | -0.01(-0.03%) |
Jul 18, 2017 | 30.31 | 30.40 | 30.29 | 30.39 | 169,938 | +0.26(+0.85%) |
Jul 17, 2017 | 30.03 | 30.20 | 30.03 | 30.14 | 169,843 | +0.10(+0.32%) |
Jul 14, 2017 | 30.23 | 30.23 | 30.01 | 30.04 | 137,519 | +0.03(+0.11%) |
Jul 13, 2017 | 30.12 | 30.12 | 29.93 | 30.01 | 51,263 | -0.15(-0.50%) |
Jul 12, 2017 | 30.20 | 30.20 | 30.09 | 30.16 | 155,453 | +0.16(+0.55%) |
Jul 11, 2017 | 29.95 | 30.04 | 29.91 | 29.99 | 51,490 | +0.04(+0.14%) |
Jul 10, 2017 | 29.93 | 29.99 | 29.90 | 29.95 | 98,556 | +0.04(+0.14%) |
Jul 07, 2017 | 29.90 | 29.96 | 29.87 | 29.91 | 92,686 | -0.16(-0.55%) |
Jul 06, 2017 | 30.06 | 30.10 | 29.95 | 30.07 | 188,403 | -0.22(-0.74%) |
Jul 05, 2017 | 30.24 | 30.33 | 30.22 | 30.30 | 305,797 | +0.04(+0.14%) |
Jul 03, 2017 | 30.40 | 30.43 | 30.20 | 30.26 | 141,250 | -0.12(-0.40%) |
Jun 30, 2017 | 30.33 | 30.45 | 30.32 | 30.38 | 383,792 | -0.10(-0.34%) |
Jun 29, 2017 | 30.35 | 30.52 | 30.34 | 30.48 | 139,163 | -0.22(-0.72%) |
Jun 28, 2017 | 30.78 | 30.78 | 30.61 | 30.70 | 84,569 | -0.13(-0.42%) |
Jun 27, 2017 | 30.96 | 30.96 | 30.76 | 30.83 | 490,456 | -0.31(-0.99%) |
Jun 26, 2017 | 31.15 | 31.21 | 31.13 | 31.14 | 65,242 | +0.13(+0.41%) |
Jun 23, 2017 | 30.98 | 31.06 | 30.95 | 31.01 | 41,429 | -0.02(-0.05%) |
Jun 22, 2017 | 31.02 | 31.04 | 30.93 | 31.03 | 34,656 | +0.05(+0.16%) |
Jun 21, 2017 | 30.87 | 31.01 | 30.84 | 30.98 | 99,944 | +0.07(+0.22%) |
Jun 20, 2017 | 30.77 | 30.94 | 30.77 | 30.91 | 107,132 | +0.26(+0.85%) |
Jun 19, 2017 | 30.75 | 30.75 | 30.63 | 30.65 | 49,309 | -0.06(-0.20%) |
Jun 16, 2017 | 30.66 | 30.73 | 30.66 | 30.71 | 70,678 | +0.05(+0.16%) |
Jun 15, 2017 | 30.67 | 30.69 | 30.62 | 30.66 | 76,007 | -0.05(-0.15%) |
Jun 14, 2017 | 30.60 | 30.77 | 30.58 | 30.71 | 88,540 | +0.45(+1.50%) |
Jun 13, 2017 | 30.15 | 30.28 | 30.14 | 30.26 | 111,381 | +0.01(+0.04%) |
Jun 12, 2017 | 30.22 | 30.39 | 30.22 | 30.24 | 516,231 | -0.02(-0.07%) |
Jun 09, 2017 | 30.19 | 30.31 | 30.16 | 30.26 | 126,646 | -0.02(-0.05%) |
Jun 08, 2017 | 30.36 | 30.36 | 30.23 | 30.28 | 60,478 | -0.10(-0.33%) |
Jun 07, 2017 | 30.46 | 30.53 | 30.36 | 30.38 | 228,993 | -0.15(-0.50%) |
Jun 06, 2017 | 30.53 | 30.59 | 30.50 | 30.54 | 66,111 | +0.20(+0.65%) |
Jun 05, 2017 | 30.39 | 30.42 | 30.34 | 30.34 | 97,826 | -0.19(-0.62%) |
Jun 02, 2017 | 30.42 | 30.58 | 30.42 | 30.53 | 62,780 | +0.34(+1.12%) |