Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 32.42 | 65 | +0.06(+0.17%) | |||
Jul 27, 2017 | 32.45 | 32.45 | 32.33 | 32.37 | 2,283 | -0.12(-0.37%) |
Jul 26, 2017 | 32.30 | 32.49 | 32.29 | 32.49 | 8,591 | +0.13(+0.39%) |
Jul 25, 2017 | 32.41 | 32.41 | 32.35 | 32.36 | 1,053 | -0.11(-0.35%) |
Jul 24, 2017 | 32.48 | 32.48 | 32.48 | 32.48 | 271 | +0.02(+0.05%) |
Jul 21, 2017 | 32.49 | 32.49 | 32.46 | 32.46 | 479 | +0.01(+0.04%) |
Jul 18, 2017 | 32.45 | 32.45 | 32.45 | 0 | +0.18(+0.55%) | |
Jul 14, 2017 | 32.27 | 218 | +0.09(+0.28%) | |||
Jul 13, 2017 | 32.22 | 32.26 | 32.18 | 32.18 | 2,318 | -0.09(-0.28%) |
Jul 12, 2017 | 32.28 | 32.28 | 32.27 | 32.27 | 1,038 | +0.18(+0.56%) |
Jul 10, 2017 | 32.09 | 112 | -0.06(-0.18%) | |||
Jul 07, 2017 | 32.00 | 32.33 | 32.00 | 32.15 | 2,699 | -0.11(-0.33%) |
Jul 06, 2017 | 31.93 | 32.26 | 31.93 | 32.26 | 6,039 | +0.05(+0.14%) |
Jul 05, 2017 | 32.12 | 32.23 | 31.94 | 32.21 | 4,798 | -0.14(-0.44%) |
Jul 03, 2017 | 32.35 | 32.35 | 32.35 | 32.35 | 113 | +0.00(+0.00%) |
Jun 30, 2017 | 32.35 | 113 | -0.03(-0.09%) | |||
Jun 29, 2017 | 32.39 | 32.39 | 32.29 | 32.38 | 3,300 | -0.05(-0.15%) |
Jun 28, 2017 | 32.46 | 32.46 | 32.43 | 32.43 | 502 | +0.03(+0.08%) |
Jun 27, 2017 | 32.39 | 32.40 | 32.39 | 32.40 | 3,903 | -0.07(-0.20%) |
Jun 26, 2017 | 32.54 | 32.54 | 32.47 | 32.47 | 818 | +0.05(+0.15%) |
Jun 23, 2017 | 32.43 | 32.56 | 32.37 | 32.42 | 93,877 | -0.01(-0.03%) |
Jun 22, 2017 | 32.43 | 32.49 | 32.42 | 32.43 | 2,668 | -0.02(-0.06%) |
Jun 21, 2017 | 32.40 | 32.45 | 32.38 | 32.45 | 1,678 | +0.05(+0.15%) |
Jun 20, 2017 | 32.40 | 32.45 | 32.40 | 32.40 | 1,710 | +0.04(+0.12%) |
Jun 19, 2017 | 32.47 | 32.47 | 32.32 | 32.36 | 2,717 | -0.08(-0.24%) |
Jun 16, 2017 | 32.44 | 32.44 | 32.44 | 32.44 | 196 | +0.08(+0.24%) |
Jun 15, 2017 | 32.34 | 32.36 | 32.34 | 32.36 | 488 | -0.07(-0.22%) |
Jun 14, 2017 | 32.40 | 32.47 | 32.38 | 32.43 | 1,496 | +0.15(+0.47%) |
Jun 13, 2017 | 32.30 | 32.34 | 32.21 | 32.28 | 2,483 | +0.03(+0.08%) |
Jun 12, 2017 | 32.20 | 32.30 | 32.20 | 32.25 | 38,345 | +0.03(+0.09%) |
Jun 09, 2017 | 32.17 | 32.25 | 32.17 | 32.22 | 14,541 | -0.04(-0.12%) |
Jun 08, 2017 | 32.26 | 32.26 | 32.26 | 32.26 | 6,199 | -0.01(-0.04%) |
Jun 07, 2017 | 32.31 | 32.35 | 32.27 | 32.27 | 4,736 | -0.10(-0.31%) |
Jun 06, 2017 | 32.34 | 32.37 | 32.34 | 32.37 | 843 | +0.04(+0.12%) |
Jun 02, 2017 | 32.33 | 150 | +0.09(+0.29%) | |||
Jun 01, 2017 | 32.24 | 32.24 | 32.24 | 32.24 | 623 | -0.06(-0.19%) |
May 31, 2017 | 32.27 | 32.31 | 32.22 | 32.30 | 1,233 | +0.12(+0.37%) |
May 30, 2017 | 32.33 | 32.37 | 32.17 | 32.18 | 5,269 | -0.14(-0.43%) |
May 26, 2017 | 32.37 | 32.37 | 32.22 | 32.32 | 4,028 | -0.26(-0.79%) |
May 25, 2017 | 32.80 | 32.80 | 32.17 | 32.57 | 1,408 | +0.31(+0.98%) |
May 24, 2017 | 32.92 | 32.92 | 32.18 | 32.26 | 1,440 | +0.16(+0.50%) |
May 23, 2017 | 32.11 | 32.27 | 32.10 | 32.10 | 1,013 | -0.17(-0.53%) |
May 22, 2017 | 31.93 | 32.27 | 31.93 | 32.27 | 1,877 | -0.19(-0.59%) |
May 19, 2017 | 31.90 | 32.46 | 31.90 | 32.46 | 945 | +0.41(+1.29%) |
May 18, 2017 | 32.67 | 32.67 | 32.05 | 32.05 | 388 | -0.19(-0.58%) |
May 17, 2017 | 32.48 | 32.94 | 32.13 | 32.24 | 135,750 | +0.20(+0.62%) |
May 16, 2017 | 32.16 | 32.26 | 32.00 | 32.04 | 4,219 | +0.05(+0.16%) |
May 15, 2017 | 31.95 | 32.03 | 31.87 | 31.99 | 1,214 | -0.02(-0.06%) |
May 12, 2017 | 32.07 | 32.09 | 32.01 | 32.01 | 6,599 | +0.10(+0.31%) |
May 11, 2017 | 31.91 | 31.93 | 31.88 | 31.91 | 3,637 | +0.04(+0.13%) |
May 10, 2017 | 32.00 | 32.00 | 31.87 | 31.87 | 8,230 | -0.02(-0.06%) |
May 09, 2017 | 31.88 | 31.93 | 31.87 | 31.89 | 1,517 | -0.02(-0.05%) |
May 08, 2017 | 31.98 | 31.98 | 31.90 | 31.91 | 2,590 | -0.00(-0.01%) |
May 05, 2017 | 31.89 | 31.97 | 31.88 | 31.91 | 2,476 | +0.02(+0.06%) |
May 04, 2017 | 31.87 | 31.89 | 31.87 | 31.89 | 1,319 | -0.14(-0.43%) |
May 03, 2017 | 32.03 | 32.03 | 32.03 | 32.03 | 290 | +0.08(+0.25%) |
May 02, 2017 | 31.98 | 32.04 | 31.95 | 31.95 | 4,513 | +0.04(+0.13%) |