Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.40 | 31.53 | 31.18 | 31.33 | 150,394 | +0.15(+0.48%) |
Aug 30, 2017 | 31.27 | 31.45 | 31.10 | 31.18 | 322,848 | -0.03(-0.10%) |
Aug 29, 2017 | 31.46 | 31.70 | 31.08 | 31.21 | 118,131 | -0.70(-2.19%) |
Aug 28, 2017 | 31.99 | 32.16 | 31.78 | 31.91 | 133,813 | -0.04(-0.13%) |
Aug 25, 2017 | 32.05 | 31.46 | 31.95 | 182,096 | +0.33(+1.04%) | |
Aug 24, 2017 | 31.63 | 31.84 | 31.16 | 31.62 | 195,098 | +0.12(+0.38%) |
Aug 23, 2017 | 30.97 | 31.69 | 30.97 | 31.50 | 174,001 | +0.22(+0.70%) |
Aug 22, 2017 | 31.22 | 31.41 | 31.10 | 31.28 | 182,270 | +0.18(+0.58%) |
Aug 21, 2017 | 31.23 | 31.37 | 30.70 | 31.10 | 102,379 | -0.12(-0.38%) |
Aug 18, 2017 | 31.05 | 31.38 | 30.93 | 31.22 | 183,051 | -0.02(-0.06%) |
Aug 17, 2017 | 31.90 | 31.90 | 31.14 | 31.24 | 220,431 | -0.70(-2.19%) |
Aug 16, 2017 | 31.92 | 32.26 | 31.76 | 31.94 | 287,513 | +0.14(+0.44%) |
Aug 15, 2017 | 32.36 | 32.52 | 31.77 | 31.80 | 247,378 | -0.44(-1.36%) |
Aug 14, 2017 | 31.42 | 32.42 | 31.14 | 32.24 | 254,258 | +1.11(+3.57%) |
Aug 11, 2017 | 31.91 | 32.12 | 30.93 | 31.13 | 358,907 | -0.73(-2.29%) |
Aug 10, 2017 | 31.89 | 32.23 | 31.78 | 31.86 | 483,649 | -0.22(-0.69%) |
Aug 09, 2017 | 32.10 | 32.23 | 31.76 | 32.08 | 276,728 | -0.33(-1.02%) |
Aug 08, 2017 | 31.75 | 32.74 | 31.67 | 32.41 | 245,540 | +0.54(+1.69%) |
Aug 07, 2017 | 31.85 | 32.10 | 31.63 | 31.87 | 303,641 | +0.11(+0.35%) |
Aug 04, 2017 | 31.34 | 31.81 | 31.08 | 31.76 | 171,137 | +0.68(+2.19%) |
Aug 03, 2017 | 31.10 | 31.31 | 30.87 | 31.08 | 140,491 | -0.21(-0.67%) |
Aug 02, 2017 | 31.03 | 31.39 | 31.01 | 31.29 | 141,896 | +0.08(+0.26%) |
Aug 01, 2017 | 31.05 | 31.25 | 30.82 | 31.21 | 101,505 | +0.32(+1.04%) |
Jul 31, 2017 | 30.98 | 31.24 | 30.71 | 30.89 | 163,343 | +0.09(+0.29%) |
Jul 28, 2017 | 30.95 | 31.39 | 30.63 | 30.80 | 91,402 | -0.17(-0.55%) |
Jul 27, 2017 | 30.84 | 31.43 | 30.69 | 30.97 | 134,254 | +0.21(+0.68%) |
Jul 26, 2017 | 31.64 | 31.64 | 30.69 | 30.76 | 233,879 | -0.86(-2.72%) |
Jul 25, 2017 | 31.60 | 31.89 | 31.46 | 31.62 | 184,951 | +0.36(+1.15%) |
Jul 24, 2017 | 30.89 | 31.38 | 30.75 | 31.26 | 150,352 | +0.40(+1.30%) |
Jul 21, 2017 | 31.88 | 31.88 | 30.78 | 30.86 | 275,891 | -0.71(-2.25%) |
Jul 20, 2017 | 32.26 | 31.50 | 31.57 | 264,960 | -0.34(-1.07%) | |
Jul 19, 2017 | 32.99 | 33.75 | 31.46 | 31.91 | 504,208 | -1.71(-5.09%) |
Jul 18, 2017 | 33.16 | 34.02 | 33.14 | 33.62 | 224,005 | +0.17(+0.51%) |
Jul 17, 2017 | 33.58 | 33.70 | 33.17 | 33.45 | 243,547 | -0.20(-0.59%) |
Jul 14, 2017 | 33.63 | 33.88 | 33.29 | 33.65 | 96,901 | -0.33(-0.97%) |
Jul 13, 2017 | 34.18 | 34.24 | 33.75 | 33.98 | 165,210 | -0.24(-0.70%) |
Jul 12, 2017 | 34.00 | 34.65 | 33.87 | 34.22 | 80,399 | +0.19(+0.56%) |
Jul 11, 2017 | 34.16 | 34.75 | 33.68 | 34.03 | 122,131 | -0.14(-0.41%) |
Jul 10, 2017 | 34.35 | 34.55 | 34.03 | 34.17 | 122,411 | -0.38(-1.10%) |
Jul 07, 2017 | 34.65 | 34.90 | 34.14 | 34.55 | 151,582 | +0.10(+0.29%) |
Jul 06, 2017 | 34.57 | 34.91 | 34.20 | 34.45 | 164,012 | -0.13(-0.38%) |
Jul 05, 2017 | 34.90 | 34.96 | 34.19 | 34.58 | 132,014 | -0.30(-0.86%) |
Jul 03, 2017 | 34.12 | 35.22 | 34.03 | 34.88 | 87,602 | +0.98(+2.89%) |
Jun 30, 2017 | 34.33 | 34.33 | 33.78 | 33.90 | 114,295 | -0.31(-0.91%) |
Jun 29, 2017 | 34.30 | 34.63 | 33.70 | 34.21 | 122,843 | +0.37(+1.09%) |
Jun 28, 2017 | 33.36 | 33.96 | 33.36 | 33.84 | 103,507 | +0.65(+1.96%) |
Jun 27, 2017 | 33.04 | 33.60 | 32.95 | 33.19 | 128,316 | +0.23(+0.70%) |
Jun 26, 2017 | 32.85 | 33.41 | 32.64 | 32.96 | 119,137 | +0.15(+0.46%) |
Jun 23, 2017 | 32.66 | 32.81 | 249,275 | -0.34(-1.03%) | ||
Jun 22, 2017 | 33.20 | 33.47 | 32.97 | 33.15 | 126,321 | -0.17(-0.51%) |
Jun 21, 2017 | 34.26 | 34.26 | 33.26 | 33.32 | 125,348 | -0.85(-2.49%) |
Jun 20, 2017 | 34.38 | 34.66 | 34.02 | 34.17 | 126,175 | -0.48(-1.39%) |
Jun 19, 2017 | 35.09 | 35.26 | 34.48 | 34.65 | 133,150 | -0.28(-0.80%) |
Jun 16, 2017 | 35.36 | 35.39 | 34.87 | 34.93 | 245,997 | -0.63(-1.77%) |
Jun 15, 2017 | 35.04 | 35.77 | 34.64 | 35.56 | 127,848 | +0.17(+0.48%) |
Jun 14, 2017 | 35.33 | 35.54 | 34.71 | 35.39 | 259,103 | -0.21(-0.59%) |
Jun 13, 2017 | 35.99 | 36.28 | 35.44 | 35.60 | 246,161 | -0.31(-0.86%) |
Jun 12, 2017 | 36.05 | 36.46 | 35.45 | 35.91 | 247,677 | -0.17(-0.47%) |
Jun 09, 2017 | 34.92 | 36.20 | 34.87 | 36.08 | 270,649 | +1.48(+4.28%) |
Jun 08, 2017 | 33.90 | 34.95 | 33.81 | 34.60 | 352,465 | +0.71(+2.10%) |
Jun 07, 2017 | 33.64 | 34.05 | 33.39 | 33.89 | 213,471 | +0.47(+1.41%) |
Jun 06, 2017 | 33.60 | 33.95 | 33.40 | 33.42 | 144,247 | -0.57(-1.68%) |
Jun 05, 2017 | 34.31 | 34.31 | 33.73 | 33.99 | 293,680 | -0.19(-0.56%) |
Jun 02, 2017 | 33.87 | 34.89 | 33.87 | 34.18 | 228,117 | -0.04(-0.12%) |