Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.11 | 33.16 | 33.00 | 33.08 | 400,251 | +0.19(+0.59%) |
Jul 28, 2017 | 32.68 | 32.91 | 32.66 | 32.89 | 562,530 | +0.10(+0.30%) |
Jul 27, 2017 | 32.64 | 32.79 | 32.46 | 32.79 | 462,778 | +0.27(+0.84%) |
Jul 26, 2017 | 32.49 | 32.61 | 32.43 | 32.52 | 330,624 | +0.27(+0.83%) |
Jul 25, 2017 | 32.36 | 32.41 | 32.15 | 32.25 | 467,542 | +0.23(+0.71%) |
Jul 24, 2017 | 32.12 | 32.12 | 31.89 | 32.02 | 336,248 | -0.09(-0.29%) |
Jul 21, 2017 | 32.08 | 32.13 | 31.94 | 32.12 | 299,717 | -0.13(-0.39%) |
Jul 20, 2017 | 32.36 | 32.38 | 32.14 | 32.24 | 358,536 | -0.07(-0.21%) |
Jul 19, 2017 | 32.16 | 32.31 | 32.12 | 32.31 | 259,796 | +0.21(+0.66%) |
Jul 18, 2017 | 32.09 | 32.15 | 31.82 | 32.10 | 580,354 | -0.07(-0.22%) |
Jul 17, 2017 | 32.38 | 32.38 | 32.17 | 32.17 | 478,574 | -0.12(-0.37%) |
Jul 14, 2017 | 32.03 | 32.43 | 31.97 | 32.29 | 385,143 | +0.16(+0.51%) |
Jul 13, 2017 | 32.03 | 32.12 | 31.93 | 32.12 | 764,865 | +0.09(+0.27%) |
Jul 12, 2017 | 31.91 | 32.13 | 31.90 | 32.04 | 582,440 | +0.38(+1.19%) |
Jul 11, 2017 | 31.63 | 31.70 | 31.25 | 31.66 | 266,157 | +0.01(+0.03%) |
Jul 10, 2017 | 31.58 | 31.75 | 31.51 | 31.65 | 186,479 | +0.01(+0.03%) |
Jul 07, 2017 | 31.46 | 31.68 | 31.46 | 31.64 | 266,565 | +0.32(+1.02%) |
Jul 06, 2017 | 31.68 | 31.71 | 31.32 | 31.32 | 556,655 | -0.50(-1.57%) |
Jul 05, 2017 | 31.86 | 31.87 | 31.61 | 31.82 | 193,756 | +0.04(+0.11%) |
Jul 03, 2017 | 31.64 | 32.05 | 31.63 | 31.79 | 867,351 | +0.39(+1.24%) |
Jun 30, 2017 | 31.43 | 31.65 | 31.36 | 31.40 | 945,030 | +0.14(+0.44%) |
Jun 29, 2017 | 31.85 | 31.85 | 30.99 | 31.26 | 625,612 | -0.47(-1.47%) |
Jun 28, 2017 | 31.53 | 31.82 | 31.53 | 31.73 | 237,557 | +0.39(+1.25%) |
Jun 27, 2017 | 31.63 | 31.70 | 31.33 | 31.34 | 337,720 | -0.33(-1.03%) |
Jun 26, 2017 | 31.84 | 31.90 | 31.55 | 31.66 | 322,345 | +0.08(+0.25%) |
Jun 23, 2017 | 31.56 | 31.65 | 31.41 | 31.58 | 151,920 | -0.08(-0.25%) |
Jun 22, 2017 | 31.68 | 31.77 | 31.59 | 31.66 | 188,967 | +0.01(+0.02%) |
Jun 21, 2017 | 31.88 | 31.88 | 31.58 | 31.66 | 296,647 | -0.14(-0.45%) |
Jun 20, 2017 | 31.98 | 32.00 | 31.79 | 31.80 | 257,641 | -0.17(-0.54%) |
Jun 19, 2017 | 31.76 | 31.99 | 31.72 | 31.97 | 270,639 | +0.43(+1.36%) |
Jun 16, 2017 | 31.49 | 31.56 | 31.35 | 31.54 | 406,700 | +0.06(+0.18%) |
Jun 15, 2017 | 31.26 | 31.52 | 31.22 | 31.48 | 917,777 | -0.07(-0.21%) |
Jun 14, 2017 | 31.53 | 31.58 | 31.29 | 31.55 | 314,878 | +0.14(+0.45%) |
Jun 13, 2017 | 31.21 | 31.41 | 31.21 | 31.41 | 216,791 | +0.29(+0.93%) |
Jun 12, 2017 | 31.12 | 31.23 | 30.97 | 31.12 | 868,110 | -0.07(-0.23%) |
Jun 09, 2017 | 31.07 | 31.30 | 30.88 | 31.19 | 643,862 | +0.22(+0.71%) |
Jun 08, 2017 | 30.92 | 31.20 | 30.84 | 30.97 | 332,425 | +0.03(+0.08%) |
Jun 07, 2017 | 30.92 | 30.98 | 30.76 | 30.95 | 210,526 | +0.10(+0.33%) |
Jun 06, 2017 | 30.78 | 30.94 | 30.74 | 30.84 | 124,426 | -0.11(-0.35%) |
Jun 05, 2017 | 30.96 | 31.07 | 30.92 | 30.95 | 317,280 | -0.05(-0.18%) |
Jun 02, 2017 | 30.88 | 31.08 | 30.81 | 31.01 | 470,383 | +0.18(+0.59%) |
Jun 01, 2017 | 30.52 | 30.83 | 30.43 | 30.82 | 282,286 | +0.38(+1.24%) |
May 31, 2017 | 30.56 | 30.56 | 30.25 | 30.45 | 276,701 | -0.04(-0.13%) |
May 30, 2017 | 30.54 | 30.59 | 30.45 | 30.48 | 157,198 | -0.11(-0.37%) |
May 26, 2017 | 30.58 | 30.65 | 30.53 | 30.60 | 265,866 | -0.02(-0.06%) |
May 25, 2017 | 30.61 | 30.71 | 30.55 | 30.62 | 286,383 | +0.20(+0.64%) |
May 24, 2017 | 30.28 | 30.44 | 30.20 | 30.42 | 624,019 | +0.23(+0.75%) |
May 23, 2017 | 30.23 | 30.25 | 30.09 | 30.19 | 245,258 | +0.11(+0.36%) |
May 22, 2017 | 30.02 | 30.13 | 30.00 | 30.08 | 475,081 | +0.27(+0.89%) |
May 19, 2017 | 29.54 | 29.97 | 29.50 | 29.82 | 536,187 | +0.40(+1.37%) |
May 18, 2017 | 29.13 | 29.70 | 29.12 | 29.41 | 650,458 | +0.15(+0.50%) |
May 17, 2017 | 29.75 | 29.89 | 29.25 | 29.27 | 685,271 | -0.87(-2.89%) |
May 16, 2017 | 30.40 | 30.44 | 30.14 | 30.14 | 640,261 | -0.13(-0.43%) |
May 15, 2017 | 30.16 | 30.34 | 30.16 | 30.27 | 847,724 | +0.24(+0.79%) |
May 12, 2017 | 30.00 | 30.09 | 29.98 | 30.03 | 214,975 | -0.07(-0.23%) |
May 11, 2017 | 30.05 | 30.13 | 29.77 | 30.10 | 367,775 | -0.07(-0.23%) |
May 10, 2017 | 30.09 | 30.25 | 30.00 | 30.17 | 996,205 | -0.03(-0.11%) |
May 09, 2017 | 30.35 | 30.41 | 30.10 | 30.20 | 301,842 | -0.10(-0.32%) |
May 08, 2017 | 30.27 | 30.31 | 30.19 | 30.30 | 375,207 | +0.06(+0.19%) |
May 05, 2017 | 30.04 | 30.25 | 29.97 | 30.24 | 276,720 | +0.16(+0.52%) |
May 04, 2017 | 30.21 | 30.21 | 29.81 | 30.09 | 431,167 | -0.02(-0.05%) |
May 03, 2017 | 29.98 | 30.18 | 29.89 | 30.10 | 1,081,497 | +0.01(+0.02%) |
May 02, 2017 | 30.09 | 30.13 | 29.98 | 30.10 | 250,836 | +0.08(+0.26%) |