Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.25 | 29.74 | 28.95 | 29.28 | 1,567,542 | +0.05(+0.17%) |
Aug 30, 2017 | 29.10 | 29.39 | 28.85 | 29.23 | 842,363 | +0.24(+0.83%) |
Aug 29, 2017 | 28.32 | 29.27 | 28.25 | 28.99 | 1,081,266 | +0.40(+1.40%) |
Aug 28, 2017 | 29.05 | 29.17 | 28.44 | 28.59 | 848,406 | -0.34(-1.18%) |
Aug 25, 2017 | 29.30 | 29.45 | 28.52 | 28.93 | 989,678 | -0.39(-1.33%) |
Aug 24, 2017 | 29.33 | 29.60 | 28.95 | 29.32 | 1,435,476 | +0.34(+1.17%) |
Aug 23, 2017 | 28.80 | 29.20 | 28.69 | 28.98 | 833,535 | -0.07(-0.24%) |
Aug 22, 2017 | 29.22 | 29.27 | 28.21 | 29.05 | 1,802,811 | -0.16(-0.55%) |
Aug 21, 2017 | 29.83 | 30.04 | 28.83 | 29.21 | 1,232,733 | -0.70(-2.34%) |
Aug 18, 2017 | 30.20 | 30.50 | 29.68 | 29.91 | 1,409,815 | -0.41(-1.35%) |
Aug 17, 2017 | 31.03 | 31.24 | 30.25 | 30.32 | 1,429,224 | -0.74(-2.38%) |
Aug 16, 2017 | 31.06 | 31.69 | 31.00 | 31.06 | 1,140,932 | +0.06(+0.19%) |
Aug 15, 2017 | 31.27 | 31.49 | 30.78 | 31.00 | 1,357,754 | -0.41(-1.31%) |
Aug 14, 2017 | 31.80 | 32.00 | 31.06 | 31.41 | 1,776,392 | +0.03(+0.10%) |
Aug 11, 2017 | 30.20 | 31.89 | 29.76 | 31.38 | 3,415,990 | +1.10(+3.63%) |
Aug 10, 2017 | 32.33 | 32.40 | 30.08 | 30.28 | 4,654,229 | -2.72(-8.24%) |
Aug 09, 2017 | 33.06 | 33.62 | 32.93 | 33.00 | 2,023,099 | -0.58(-1.73%) |
Aug 08, 2017 | 34.19 | 34.74 | 32.41 | 33.58 | 12,594,311 | +3.05(+9.99%) |
Aug 07, 2017 | 30.67 | 29.21 | 30.53 | 5,152,005 | +1.32(+4.52%) | |
Aug 04, 2017 | 29.39 | 28.73 | 29.21 | 1,123,871 | +0.36(+1.25%) | |
Aug 03, 2017 | 28.40 | 29.21 | 28.26 | 28.85 | 1,677,111 | +0.45(+1.58%) |
Aug 02, 2017 | 29.04 | 29.04 | 27.93 | 28.40 | 1,417,290 | -0.59(-2.04%) |
Aug 01, 2017 | 29.31 | 29.66 | 28.70 | 28.99 | 1,416,242 | -0.18(-0.62%) |
Jul 31, 2017 | 30.00 | 30.35 | 28.55 | 29.17 | 1,564,521 | -0.74(-2.47%) |
Jul 28, 2017 | 29.95 | 30.48 | 29.77 | 29.91 | 1,277,767 | -0.24(-0.80%) |
Jul 27, 2017 | 31.51 | 31.63 | 29.70 | 30.15 | 1,607,865 | -1.35(-4.29%) |
Jul 26, 2017 | 31.49 | 31.75 | 31.28 | 31.50 | 795,119 | +0.10(+0.32%) |
Jul 25, 2017 | 31.04 | 31.97 | 31.00 | 31.40 | 1,188,667 | +0.41(+1.32%) |
Jul 24, 2017 | 31.08 | 31.24 | 30.68 | 30.99 | 1,115,185 | +0.06(+0.19%) |
Jul 21, 2017 | 31.14 | 31.78 | 30.48 | 30.93 | 1,604,754 | -0.13(-0.42%) |
Jul 20, 2017 | 31.58 | 32.10 | 30.83 | 31.06 | 2,237,185 | -0.43(-1.37%) |
Jul 19, 2017 | 30.75 | 31.76 | 30.53 | 31.49 | 1,650,842 | +1.08(+3.55%) |
Jul 18, 2017 | 30.45 | 31.02 | 30.02 | 30.41 | 1,955,830 | -0.04(-0.13%) |
Jul 17, 2017 | 29.18 | 30.62 | 29.11 | 30.45 | 1,589,951 | +1.22(+4.17%) |
Jul 14, 2017 | 29.62 | 29.68 | 28.88 | 29.23 | 1,164,378 | -0.25(-0.85%) |
Jul 13, 2017 | 29.67 | 30.05 | 29.17 | 29.48 | 1,452,897 | +0.02(+0.07%) |
Jul 12, 2017 | 29.68 | 29.75 | 29.36 | 29.46 | 1,123,233 | +0.14(+0.48%) |
Jul 11, 2017 | 29.27 | 29.63 | 29.02 | 29.32 | 2,042,563 | +0.57(+1.98%) |
Jul 10, 2017 | 28.35 | 29.05 | 28.29 | 28.75 | 785,733 | +0.32(+1.13%) |
Jul 07, 2017 | 28.43 | 28.82 | 28.18 | 28.43 | 1,106,204 | +0.12(+0.42%) |
Jul 06, 2017 | 28.67 | 28.87 | 28.09 | 28.31 | 1,111,574 | -0.76(-2.61%) |
Jul 05, 2017 | 28.95 | 29.24 | 28.31 | 29.07 | 1,540,136 | +0.10(+0.35%) |
Jul 03, 2017 | 29.10 | 29.25 | 28.68 | 28.97 | 652,065 | -0.14(-0.48%) |
Jun 30, 2017 | 29.00 | 29.65 | 28.78 | 29.11 | 1,966,048 | +0.11(+0.38%) |
Jun 29, 2017 | 29.11 | 29.66 | 28.25 | 29.00 | 1,658,555 | -0.50(-1.69%) |
Jun 28, 2017 | 28.96 | 29.77 | 28.74 | 29.50 | 2,911,747 | +0.90(+3.15%) |
Jun 27, 2017 | 29.15 | 29.80 | 28.41 | 28.60 | 2,088,288 | -0.34(-1.17%) |
Jun 26, 2017 | 29.80 | 29.89 | 28.43 | 28.94 | 2,641,868 | -0.77(-2.59%) |
Jun 23, 2017 | 28.81 | 29.90 | 28.81 | 29.71 | 8,606,408 | +0.96(+3.34%) |
Jun 22, 2017 | 28.18 | 29.38 | 28.13 | 28.75 | 2,902,218 | +0.43(+1.52%) |
Jun 21, 2017 | 27.83 | 28.37 | 27.80 | 28.32 | 1,635,832 | +0.63(+2.28%) |
Jun 20, 2017 | 28.50 | 28.98 | 27.11 | 27.69 | 2,951,100 | -0.68(-2.40%) |
Jun 19, 2017 | 27.47 | 28.75 | 27.47 | 28.37 | 3,273,285 | +1.50(+5.58%) |
Jun 16, 2017 | 25.85 | 26.99 | 25.85 | 26.87 | 2,908,884 | +1.02(+3.95%) |
Jun 15, 2017 | 25.44 | 26.21 | 25.33 | 25.85 | 1,549,092 | +0.14(+0.54%) |
Jun 14, 2017 | 25.40 | 26.18 | 25.27 | 25.71 | 2,442,669 | +0.22(+0.86%) |
Jun 13, 2017 | 24.81 | 25.88 | 24.81 | 25.49 | 2,085,090 | +0.72(+2.91%) |
Jun 12, 2017 | 24.29 | 24.82 | 23.95 | 24.77 | 1,890,011 | +0.13(+0.53%) |
Jun 09, 2017 | 25.41 | 25.87 | 24.37 | 24.64 | 2,781,975 | -0.85(-3.33%) |
Jun 08, 2017 | 25.06 | 25.54 | 24.92 | 25.49 | 1,464,265 | +0.24(+0.95%) |
Jun 07, 2017 | 25.46 | 25.97 | 25.16 | 25.25 | 1,633,741 | -0.29(-1.14%) |
Jun 06, 2017 | 24.94 | 25.92 | 24.60 | 25.54 | 2,319,935 | +0.59(+2.36%) |
Jun 05, 2017 | 24.81 | 25.49 | 24.55 | 24.95 | 2,032,314 | +0.10(+0.40%) |
Jun 02, 2017 | 24.14 | 25.01 | 24.10 | 24.85 | 2,031,081 | +0.70(+2.90%) |