Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.83 | 34.11 | 33.63 | 33.87 | 1,158,226 | +0.08(+0.24%) |
Jul 28, 2017 | 33.99 | 34.01 | 33.48 | 33.79 | 430,239 | -0.28(-0.83%) |
Jul 27, 2017 | 33.55 | 34.17 | 33.41 | 34.07 | 637,747 | +0.56(+1.68%) |
Jul 26, 2017 | 33.18 | 33.65 | 33.06 | 33.51 | 410,007 | +0.24(+0.72%) |
Jul 25, 2017 | 32.90 | 33.35 | 32.90 | 33.27 | 568,860 | +0.32(+0.98%) |
Jul 24, 2017 | 33.02 | 33.18 | 32.90 | 32.94 | 307,610 | -0.12(-0.36%) |
Jul 21, 2017 | 33.02 | 33.18 | 32.70 | 33.06 | 366,072 | +0.28(+0.86%) |
Jul 20, 2017 | 32.78 | 32.94 | 32.66 | 32.78 | 288,694 | +0.08(+0.25%) |
Jul 19, 2017 | 32.30 | 32.74 | 32.26 | 32.70 | 322,959 | +0.48(+1.50%) |
Jul 18, 2017 | 32.18 | 32.30 | 31.94 | 32.22 | 343,344 | +0.12(+0.38%) |
Jul 17, 2017 | 31.90 | 32.14 | 31.82 | 32.10 | 316,062 | +0.20(+0.63%) |
Jul 14, 2017 | 32.02 | 32.14 | 31.84 | 31.90 | 229,490 | +0.04(+0.13%) |
Jul 13, 2017 | 32.14 | 32.18 | 31.74 | 31.86 | 302,360 | -0.32(-1.00%) |
Jul 12, 2017 | 32.22 | 32.46 | 32.02 | 32.18 | 274,797 | +0.32(+1.01%) |
Jul 11, 2017 | 32.14 | 32.14 | 31.74 | 31.86 | 438,421 | -0.20(-0.63%) |
Jul 10, 2017 | 32.18 | 32.38 | 32.06 | 32.06 | 382,015 | -0.12(-0.37%) |
Jul 07, 2017 | 31.90 | 32.28 | 31.90 | 32.18 | 414,503 | +0.32(+1.01%) |
Jul 06, 2017 | 31.98 | 32.26 | 31.80 | 31.86 | 449,850 | -0.32(-1.00%) |
Jul 05, 2017 | 32.06 | 32.28 | 31.78 | 32.18 | 584,667 | +0.08(+0.25%) |
Jul 03, 2017 | 32.06 | 32.22 | 31.98 | 32.10 | 365,454 | +0.20(+0.63%) |
Jun 30, 2017 | 32.06 | 32.34 | 31.84 | 31.90 | 559,269 | -0.16(-0.50%) |
Jun 29, 2017 | 32.42 | 32.46 | 31.74 | 32.06 | 632,279 | -0.64(-1.97%) |
Jun 28, 2017 | 33.39 | 33.75 | 32.62 | 32.70 | 646,432 | -0.48(-1.45%) |
Jun 27, 2017 | 33.39 | 33.51 | 32.98 | 33.18 | 371,711 | -0.36(-1.08%) |
Jun 26, 2017 | 33.31 | 33.63 | 33.06 | 33.55 | 281,408 | +0.24(+0.72%) |
Jun 23, 2017 | 33.27 | 33.51 | 33.18 | 33.31 | 451,641 | +0.00(+0.00%) |
Jun 22, 2017 | 33.39 | 33.51 | 33.23 | 33.31 | 184,132 | -0.12(-0.36%) |
Jun 21, 2017 | 33.63 | 33.71 | 33.31 | 33.43 | 342,574 | -0.24(-0.72%) |
Jun 20, 2017 | 33.99 | 34.19 | 33.67 | 33.67 | 334,478 | -0.40(-1.18%) |
Jun 19, 2017 | 34.55 | 34.59 | 33.95 | 34.07 | 356,899 | -0.48(-1.40%) |
Jun 16, 2017 | 33.43 | 34.63 | 33.43 | 34.55 | 1,001,819 | +0.44(+1.30%) |
Jun 15, 2017 | 34.15 | 34.31 | 33.99 | 34.11 | 506,049 | -0.36(-1.05%) |
Jun 14, 2017 | 34.63 | 34.75 | 34.19 | 34.47 | 324,999 | +0.08(+0.23%) |
Jun 13, 2017 | 34.35 | 34.47 | 34.11 | 34.39 | 397,115 | +0.08(+0.25%) |
Jun 12, 2017 | 34.39 | 34.71 | 33.95 | 34.31 | 503,933 | -0.08(-0.23%) |
Jun 09, 2017 | 34.27 | 34.74 | 34.07 | 34.39 | 510,393 | +0.12(+0.35%) |
Jun 08, 2017 | 33.99 | 34.27 | 33.51 | 34.27 | 425,032 | +0.16(+0.47%) |
Jun 07, 2017 | 34.11 | 34.35 | 33.95 | 34.11 | 546,098 | +0.08(+0.23%) |
Jun 06, 2017 | 33.79 | 34.19 | 33.63 | 34.03 | 266,298 | +0.24(+0.71%) |
Jun 05, 2017 | 34.19 | 34.39 | 33.71 | 33.79 | 436,609 | -0.52(-1.51%) |
Jun 02, 2017 | 34.19 | 34.67 | 34.03 | 34.31 | 410,458 | +0.36(+1.06%) |
Jun 01, 2017 | 33.47 | 33.99 | 33.27 | 33.95 | 566,168 | +0.48(+1.43%) |
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,835 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.19 | 33.31 | 327,688 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.19 | 33.35 | 389,292 | -0.08(-0.24%) |
May 25, 2017 | 33.03 | 33.51 | 33.01 | 33.43 | 448,926 | +0.40(+1.21%) |
May 24, 2017 | 32.95 | 33.15 | 32.87 | 33.03 | 247,325 | +0.12(+0.36%) |
May 23, 2017 | 32.71 | 33.15 | 32.59 | 32.91 | 457,011 | +0.28(+0.86%) |
May 22, 2017 | 32.23 | 32.71 | 32.11 | 32.63 | 367,465 | +0.36(+1.11%) |
May 19, 2017 | 32.15 | 32.35 | 31.87 | 32.27 | 380,025 | +0.12(+0.37%) |
May 18, 2017 | 32.31 | 32.47 | 31.99 | 32.15 | 545,649 | -0.16(-0.49%) |
May 17, 2017 | 32.11 | 32.63 | 31.87 | 32.31 | 572,262 | +0.20(+0.62%) |
May 16, 2017 | 32.75 | 32.87 | 32.07 | 32.11 | 433,219 | -0.64(-1.95%) |
May 15, 2017 | 32.31 | 32.91 | 32.23 | 32.75 | 568,311 | +0.44(+1.36%) |
May 12, 2017 | 32.07 | 32.47 | 31.95 | 32.31 | 377,424 | +0.32(+1.00%) |
May 11, 2017 | 31.67 | 32.11 | 31.51 | 31.99 | 455,980 | +0.20(+0.63%) |
May 10, 2017 | 31.79 | 31.87 | 31.45 | 31.79 | 575,649 | -0.04(-0.13%) |
May 09, 2017 | 32.43 | 32.51 | 31.59 | 31.83 | 620,669 | -0.68(-2.09%) |
May 08, 2017 | 32.55 | 32.75 | 32.27 | 32.51 | 745,879 | +0.04(+0.12%) |
May 05, 2017 | 32.39 | 32.95 | 31.95 | 32.47 | 548,119 | +0.72(+2.26%) |
May 04, 2017 | 31.47 | 31.79 | 31.27 | 31.75 | 431,214 | +0.20(+0.63%) |
May 03, 2017 | 31.83 | 31.99 | 31.51 | 31.55 | 701,966 | -0.48(-1.50%) |
May 02, 2017 | 31.99 | 32.27 | 31.91 | 32.03 | 327,717 | +0.00(+0.00%) |