Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.94 | 31.94 | 31.68 | 31.81 | 179,618 | -0.05(-0.17%) |
Jul 28, 2017 | 31.90 | 31.96 | 31.77 | 31.87 | 139,838 | -0.11(-0.34%) |
Jul 27, 2017 | 32.08 | 32.10 | 31.81 | 31.98 | 205,377 | -0.07(-0.23%) |
Jul 26, 2017 | 32.23 | 32.28 | 32.01 | 32.05 | 201,572 | -0.18(-0.56%) |
Jul 25, 2017 | 32.10 | 32.29 | 32.05 | 32.23 | 183,373 | +0.32(+1.00%) |
Jul 24, 2017 | 31.94 | 31.94 | 31.82 | 31.91 | 154,384 | -0.05(-0.17%) |
Jul 21, 2017 | 32.08 | 32.08 | 31.89 | 31.97 | 221,950 | -0.12(-0.37%) |
Jul 20, 2017 | 32.14 | 32.17 | 32.02 | 32.08 | 192,068 | -0.04(-0.11%) |
Jul 19, 2017 | 31.82 | 32.12 | 31.82 | 32.12 | 161,279 | +0.39(+1.23%) |
Jul 18, 2017 | 31.78 | 31.80 | 31.66 | 31.73 | 209,900 | -0.14(-0.43%) |
Jul 17, 2017 | 31.73 | 31.94 | 31.70 | 31.87 | 227,820 | +0.15(+0.46%) |
Jul 14, 2017 | 31.60 | 31.84 | 31.60 | 31.72 | 203,865 | +0.06(+0.20%) |
Jul 13, 2017 | 31.55 | 31.66 | 31.43 | 31.66 | 225,419 | +0.13(+0.40%) |
Jul 12, 2017 | 31.50 | 31.75 | 31.49 | 31.53 | 172,139 | +0.19(+0.61%) |
Jul 11, 2017 | 31.29 | 31.34 | 31.11 | 31.34 | 148,257 | +0.04(+0.12%) |
Jul 10, 2017 | 31.32 | 31.45 | 31.26 | 31.30 | 164,089 | -0.11(-0.35%) |
Jul 07, 2017 | 31.20 | 31.43 | 31.16 | 31.41 | 137,846 | +0.26(+0.84%) |
Jul 06, 2017 | 31.39 | 31.51 | 31.10 | 31.15 | 195,568 | -0.41(-1.29%) |
Jul 05, 2017 | 31.71 | 31.71 | 31.42 | 31.56 | 184,867 | -0.23(-0.71%) |
Jul 03, 2017 | 31.65 | 31.86 | 31.61 | 31.78 | 177,730 | +0.25(+0.81%) |
Jun 30, 2017 | 31.56 | 31.63 | 31.46 | 31.53 | 146,075 | +0.02(+0.06%) |
Jun 29, 2017 | 31.70 | 31.71 | 31.21 | 31.51 | 180,387 | -0.15(-0.49%) |
Jun 28, 2017 | 31.47 | 31.75 | 31.44 | 31.67 | 373,000 | +0.41(+1.31%) |
Jun 27, 2017 | 31.49 | 31.57 | 31.26 | 31.26 | 174,146 | -0.24(-0.75%) |
Jun 26, 2017 | 31.40 | 31.57 | 31.30 | 31.49 | 192,298 | +0.14(+0.44%) |
Jun 23, 2017 | 31.20 | 31.38 | 31.10 | 31.36 | 229,376 | +0.20(+0.64%) |
Jun 22, 2017 | 31.07 | 31.27 | 30.98 | 31.16 | 258,550 | +0.08(+0.26%) |
Jun 21, 2017 | 31.36 | 31.43 | 31.06 | 31.08 | 171,235 | -0.25(-0.81%) |
Jun 20, 2017 | 31.57 | 31.61 | 31.30 | 31.33 | 283,965 | -0.32(-1.00%) |
Jun 19, 2017 | 31.58 | 31.71 | 31.57 | 31.65 | 190,093 | +0.13(+0.40%) |
Jun 16, 2017 | 31.54 | 31.54 | 31.36 | 31.52 | 189,950 | -0.06(-0.20%) |
Jun 15, 2017 | 31.47 | 31.63 | 31.46 | 31.58 | 170,059 | -0.14(-0.46%) |
Jun 14, 2017 | 31.94 | 31.94 | 31.61 | 31.73 | 182,833 | -0.20(-0.62%) |
Jun 13, 2017 | 31.83 | 31.96 | 31.76 | 31.93 | 188,308 | +0.17(+0.54%) |
Jun 12, 2017 | 31.75 | 31.91 | 31.68 | 31.76 | 274,176 | +0.03(+0.09%) |
Jun 09, 2017 | 31.62 | 31.89 | 31.60 | 31.73 | 393,707 | +0.17(+0.55%) |
Jun 08, 2017 | 31.26 | 31.65 | 31.19 | 31.56 | 177,764 | +0.31(+0.98%) |
Jun 07, 2017 | 31.28 | 31.37 | 31.20 | 31.25 | 163,489 | -0.01(-0.03%) |
Jun 06, 2017 | 31.22 | 31.41 | 31.10 | 31.26 | 224,245 | -0.12(-0.37%) |
Jun 05, 2017 | 31.51 | 31.54 | 31.37 | 31.38 | 150,498 | -0.16(-0.52%) |
Jun 02, 2017 | 31.47 | 31.72 | 31.43 | 31.54 | 206,720 | +0.10(+0.32%) |
Jun 01, 2017 | 31.00 | 31.44 | 30.94 | 31.44 | 189,579 | +0.54(+1.76%) |
May 31, 2017 | 30.98 | 30.98 | 30.61 | 30.90 | 284,352 | -0.05(-0.15%) |
May 30, 2017 | 31.01 | 31.09 | 30.89 | 30.94 | 180,610 | -0.15(-0.49%) |
May 26, 2017 | 31.06 | 31.10 | 30.95 | 31.09 | 208,830 | -0.01(-0.03%) |
May 25, 2017 | 31.22 | 31.28 | 31.03 | 31.10 | 280,735 | +0.02(+0.06%) |
May 24, 2017 | 31.09 | 31.18 | 30.97 | 31.09 | 180,842 | -0.01(-0.03%) |
May 23, 2017 | 31.12 | 31.16 | 30.92 | 31.09 | 355,250 | +0.05(+0.17%) |
May 22, 2017 | 30.91 | 31.06 | 30.90 | 31.04 | 163,716 | +0.19(+0.62%) |
May 19, 2017 | 30.67 | 30.97 | 30.62 | 30.85 | 202,807 | +0.30(+0.98%) |
May 18, 2017 | 30.46 | 30.69 | 30.38 | 30.55 | 234,602 | +0.01(+0.03%) |
May 17, 2017 | 30.83 | 30.92 | 30.53 | 30.54 | 246,703 | -0.67(-2.15%) |
May 16, 2017 | 31.30 | 31.30 | 31.06 | 31.21 | 202,466 | -0.04(-0.12%) |
May 15, 2017 | 31.16 | 31.38 | 31.16 | 31.25 | 222,156 | +0.19(+0.61%) |
May 12, 2017 | 31.21 | 31.21 | 31.00 | 31.06 | 205,781 | -0.25(-0.81%) |
May 11, 2017 | 31.41 | 31.41 | 31.07 | 31.31 | 171,922 | -0.21(-0.66%) |
May 10, 2017 | 31.31 | 31.56 | 31.31 | 31.52 | 218,122 | +0.17(+0.55%) |
May 09, 2017 | 31.39 | 31.48 | 31.27 | 31.35 | 255,473 | -0.02(-0.06%) |
May 08, 2017 | 31.47 | 31.52 | 31.25 | 31.37 | 197,762 | -0.10(-0.32%) |
May 05, 2017 | 31.36 | 31.47 | 31.22 | 31.47 | 148,729 | +0.21(+0.67%) |
May 04, 2017 | 31.47 | 31.51 | 31.07 | 31.26 | 235,854 | -0.14(-0.46%) |
May 03, 2017 | 31.47 | 31.53 | 31.30 | 31.40 | 205,008 | -0.14(-0.46%) |
May 02, 2017 | 31.65 | 31.69 | 31.47 | 31.55 | 223,185 | -0.10(-0.31%) |