Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.71 | 32.73 | 32.65 | 32.66 | 137,093 | +0.01(+0.03%) |
Jul 28, 2017 | 32.69 | 32.73 | 32.62 | 32.65 | 210,268 | -0.10(-0.31%) |
Jul 27, 2017 | 32.89 | 32.89 | 32.61 | 32.75 | 405,692 | +0.10(+0.31%) |
Jul 26, 2017 | 32.75 | 32.79 | 32.60 | 32.65 | 252,948 | -0.07(-0.20%) |
Jul 25, 2017 | 32.65 | 32.76 | 32.60 | 32.72 | 207,884 | +0.12(+0.36%) |
Jul 24, 2017 | 32.56 | 32.63 | 32.48 | 32.60 | 652,627 | -0.08(-0.23%) |
Jul 21, 2017 | 32.67 | 32.68 | 32.61 | 32.68 | 601,930 | -0.18(-0.54%) |
Jul 20, 2017 | 32.89 | 32.89 | 32.75 | 32.85 | 225,263 | +0.14(+0.44%) |
Jul 19, 2017 | 32.60 | 32.71 | 32.54 | 32.71 | 161,748 | +0.09(+0.28%) |
Jul 18, 2017 | 32.53 | 32.63 | 32.51 | 32.62 | 144,366 | -0.01(-0.03%) |
Jul 17, 2017 | 32.63 | 32.77 | 32.59 | 32.63 | 152,959 | -0.02(-0.05%) |
Jul 14, 2017 | 32.64 | 32.64 | 32.58 | 32.64 | 255,619 | -0.12(-0.36%) |
Jul 13, 2017 | 32.75 | 32.77 | 32.71 | 32.76 | 169,224 | -0.02(-0.05%) |
Jul 12, 2017 | 32.73 | 32.81 | 32.73 | 32.78 | 279,555 | +0.03(+0.10%) |
Jul 11, 2017 | 32.78 | 32.80 | 32.67 | 32.74 | 299,779 | +0.16(+0.49%) |
Jul 10, 2017 | 32.63 | 32.66 | 32.58 | 32.58 | 299,617 | -0.03(-0.08%) |
Jul 07, 2017 | 32.48 | 32.65 | 32.47 | 32.61 | 262,364 | +0.18(+0.54%) |
Jul 06, 2017 | 32.49 | 32.49 | 32.40 | 32.43 | 531,440 | -0.24(-0.74%) |
Jul 05, 2017 | 32.72 | 32.72 | 32.57 | 32.68 | 509,183 | -0.03(-0.08%) |
Jul 03, 2017 | 32.76 | 32.78 | 32.70 | 32.70 | 323,083 | +0.08(+0.26%) |
Jun 30, 2017 | 32.55 | 32.63 | 32.52 | 32.62 | 545,455 | +0.23(+0.72%) |
Jun 29, 2017 | 32.83 | 32.83 | 32.22 | 32.38 | 528,224 | -0.38(-1.15%) |
Jun 28, 2017 | 32.61 | 32.77 | 32.55 | 32.76 | 584,506 | +0.18(+0.54%) |
Jun 27, 2017 | 32.58 | 32.68 | 32.54 | 32.58 | 385,912 | +0.01(+0.03%) |
Jun 26, 2017 | 32.59 | 32.63 | 32.53 | 32.58 | 415,879 | +0.08(+0.26%) |
Jun 23, 2017 | 32.48 | 32.52 | 32.42 | 32.49 | 114,251 | -0.01(-0.03%) |
Jun 22, 2017 | 32.49 | 32.55 | 32.45 | 32.50 | 235,055 | +0.03(+0.10%) |
Jun 21, 2017 | 32.53 | 32.58 | 32.43 | 32.47 | 181,815 | -0.09(-0.26%) |
Jun 20, 2017 | 32.59 | 32.64 | 32.52 | 32.55 | 391,921 | +0.03(+0.10%) |
Jun 19, 2017 | 32.43 | 32.54 | 32.38 | 32.52 | 642,919 | +0.26(+0.81%) |
Jun 16, 2017 | 32.20 | 32.27 | 32.12 | 32.26 | 252,955 | +0.13(+0.41%) |
Jun 15, 2017 | 31.91 | 32.15 | 31.88 | 32.13 | 253,326 | +0.04(+0.13%) |
Jun 14, 2017 | 32.09 | 32.10 | 31.86 | 32.09 | 554,578 | -0.15(-0.46%) |
Jun 13, 2017 | 32.17 | 32.23 | 32.15 | 32.23 | 221,520 | +0.21(+0.66%) |
Jun 12, 2017 | 31.99 | 32.02 | 31.91 | 32.02 | 177,156 | +0.01(+0.03%) |
Jun 09, 2017 | 32.16 | 32.25 | 31.88 | 32.01 | 336,557 | -0.21(-0.66%) |
Jun 08, 2017 | 32.20 | 32.31 | 32.18 | 32.23 | 530,641 | -0.04(-0.13%) |
Jun 07, 2017 | 32.23 | 32.27 | 32.12 | 32.27 | 153,041 | +0.12(+0.38%) |
Jun 06, 2017 | 32.14 | 32.21 | 32.11 | 32.14 | 126,136 | -0.29(-0.88%) |
Jun 05, 2017 | 32.45 | 32.50 | 32.41 | 32.43 | 287,690 | -0.08(-0.25%) |
Jun 02, 2017 | 32.43 | 32.54 | 32.36 | 32.51 | 358,530 | +0.38(+1.17%) |
Jun 01, 2017 | 32.09 | 32.14 | 32.03 | 32.14 | 346,143 | +0.47(+1.47%) |
May 31, 2017 | 31.73 | 31.80 | 31.59 | 31.67 | 431,698 | -0.02(-0.05%) |
May 30, 2017 | 31.72 | 31.75 | 31.67 | 31.68 | 154,032 | -0.06(-0.18%) |
May 26, 2017 | 31.66 | 31.74 | 31.64 | 31.74 | 193,336 | -0.13(-0.41%) |
May 25, 2017 | 31.80 | 31.93 | 31.80 | 31.87 | 193,173 | +0.14(+0.44%) |
May 24, 2017 | 31.77 | 31.83 | 31.69 | 31.73 | 266,156 | -0.12(-0.39%) |
May 23, 2017 | 31.71 | 31.86 | 31.65 | 31.86 | 246,769 | +0.21(+0.67%) |
May 22, 2017 | 31.61 | 31.67 | 31.57 | 31.64 | 190,266 | -0.01(-0.03%) |
May 19, 2017 | 31.51 | 31.73 | 31.50 | 31.65 | 321,233 | +0.20(+0.63%) |
May 18, 2017 | 31.19 | 31.54 | 31.12 | 31.46 | 443,056 | +0.21(+0.68%) |
May 17, 2017 | 31.52 | 31.58 | 31.23 | 31.24 | 831,701 | -0.64(-2.00%) |
May 16, 2017 | 32.05 | 32.05 | 31.79 | 31.88 | 552,891 | -0.15(-0.46%) |
May 15, 2017 | 31.92 | 32.05 | 31.92 | 32.03 | 260,670 | +0.22(+0.70%) |
May 12, 2017 | 31.82 | 31.87 | 31.79 | 31.81 | 313,265 | -0.05(-0.15%) |
May 11, 2017 | 31.94 | 31.95 | 31.77 | 31.86 | 264,173 | -0.22(-0.69%) |
May 10, 2017 | 32.04 | 32.09 | 31.98 | 32.08 | 293,340 | -0.03(-0.10%) |
May 09, 2017 | 32.12 | 32.21 | 32.03 | 32.11 | 1,160,364 | +0.08(+0.26%) |
May 08, 2017 | 31.94 | 32.04 | 31.89 | 32.03 | 486,407 | +0.21(+0.67%) |
May 05, 2017 | 31.67 | 31.82 | 31.67 | 31.82 | 579,667 | +0.24(+0.75%) |
May 04, 2017 | 31.64 | 31.65 | 31.46 | 31.58 | 1,979,569 | -0.02(-0.05%) |
May 03, 2017 | 31.43 | 31.64 | 31.37 | 31.59 | 623,747 | +0.23(+0.73%) |
May 02, 2017 | 31.45 | 31.45 | 31.36 | 31.37 | 230,580 | +0.15(+0.47%) |