Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.00 | 30.17 | 29.84 | 30.06 | 666,356 | +0.15(+0.49%) |
Jul 28, 2017 | 29.93 | 30.01 | 29.68 | 29.91 | 755,661 | +0.12(+0.42%) |
Jul 27, 2017 | 30.32 | 30.41 | 29.55 | 29.79 | 1,005,895 | -0.52(-1.71%) |
Jul 26, 2017 | 30.21 | 30.42 | 30.03 | 30.30 | 1,210,226 | +0.12(+0.41%) |
Jul 25, 2017 | 30.52 | 30.77 | 30.13 | 30.18 | 711,517 | -0.40(-1.31%) |
Jul 24, 2017 | 30.71 | 30.71 | 30.43 | 30.58 | 546,193 | -0.08(-0.25%) |
Jul 21, 2017 | 30.81 | 30.84 | 30.52 | 30.66 | 815,482 | -0.17(-0.55%) |
Jul 20, 2017 | 30.81 | 30.88 | 30.64 | 30.83 | 611,679 | +0.14(+0.45%) |
Jul 19, 2017 | 30.37 | 30.74 | 30.34 | 30.69 | 606,765 | +0.46(+1.51%) |
Jul 18, 2017 | 30.18 | 30.38 | 30.06 | 30.24 | 504,636 | +0.08(+0.26%) |
Jul 17, 2017 | 30.49 | 30.49 | 30.13 | 30.16 | 617,736 | -0.34(-1.12%) |
Jul 14, 2017 | 30.30 | 30.62 | 30.28 | 30.50 | 709,884 | +0.28(+0.92%) |
Jul 13, 2017 | 30.43 | 30.43 | 30.18 | 30.22 | 611,953 | -0.22(-0.71%) |
Jul 12, 2017 | 30.42 | 30.61 | 30.30 | 30.44 | 628,819 | +0.32(+1.08%) |
Jul 11, 2017 | 30.08 | 30.15 | 29.79 | 30.11 | 849,531 | +0.06(+0.21%) |
Jul 10, 2017 | 30.07 | 30.14 | 29.93 | 30.05 | 460,303 | -0.01(-0.03%) |
Jul 07, 2017 | 30.13 | 30.47 | 29.76 | 30.06 | 1,070,501 | +0.01(+0.03%) |
Jul 06, 2017 | 30.03 | 30.20 | 29.90 | 30.05 | 875,816 | -0.11(-0.36%) |
Jul 05, 2017 | 30.22 | 30.26 | 29.63 | 30.16 | 993,883 | -0.14(-0.46%) |
Jul 03, 2017 | 30.48 | 30.55 | 30.28 | 30.30 | 309,588 | -0.01(-0.03%) |
Jun 30, 2017 | 30.70 | 30.70 | 30.09 | 30.30 | 1,545,491 | -0.30(-0.98%) |
Jun 29, 2017 | 30.95 | 30.97 | 30.20 | 30.61 | 1,586,231 | -0.38(-1.22%) |
Jun 28, 2017 | 30.79 | 30.98 | 30.44 | 30.98 | 1,821,767 | +0.48(+1.57%) |
Jun 27, 2017 | 30.27 | 30.58 | 30.17 | 30.51 | 1,969,505 | +0.26(+0.84%) |
Jun 26, 2017 | 30.03 | 30.41 | 30.03 | 30.25 | 1,096,906 | +0.31(+1.03%) |
Jun 23, 2017 | 29.62 | 30.05 | 29.51 | 29.94 | 1,256,792 | +0.15(+0.49%) |
Jun 22, 2017 | 29.49 | 29.82 | 29.49 | 29.79 | 964,644 | +0.32(+1.08%) |
Jun 21, 2017 | 29.57 | 29.70 | 29.39 | 29.48 | 1,025,298 | -0.01(-0.03%) |
Jun 20, 2017 | 29.65 | 29.79 | 29.45 | 29.49 | 765,516 | -0.35(-1.17%) |
Jun 19, 2017 | 29.62 | 30.12 | 29.56 | 29.83 | 1,288,424 | +0.24(+0.81%) |
Jun 16, 2017 | 29.44 | 29.64 | 29.18 | 29.59 | 932,544 | +0.20(+0.68%) |
Jun 15, 2017 | 29.35 | 29.47 | 29.08 | 29.39 | 765,041 | -0.21(-0.70%) |
Jun 14, 2017 | 29.67 | 29.69 | 29.37 | 29.60 | 919,058 | +0.07(+0.24%) |
Jun 13, 2017 | 29.58 | 29.70 | 29.25 | 29.53 | 1,122,173 | +0.13(+0.45%) |
Jun 12, 2017 | 29.55 | 29.69 | 29.18 | 29.40 | 1,465,580 | -0.09(-0.31%) |
Jun 09, 2017 | 29.50 | 29.69 | 29.30 | 29.49 | 1,335,047 | +0.02(+0.05%) |
Jun 08, 2017 | 29.32 | 29.55 | 29.29 | 29.48 | 742,465 | +0.15(+0.53%) |
Jun 07, 2017 | 29.56 | 29.76 | 29.22 | 29.32 | 837,150 | -0.24(-0.81%) |
Jun 06, 2017 | 29.50 | 29.61 | 29.34 | 29.56 | 1,287,095 | +0.03(+0.10%) |
Jun 05, 2017 | 29.41 | 29.62 | 29.08 | 29.53 | 773,176 | +0.20(+0.69%) |
Jun 02, 2017 | 29.25 | 29.39 | 29.21 | 29.33 | 1,193,987 | +0.08(+0.26%) |
Jun 01, 2017 | 29.21 | 29.33 | 29.05 | 29.25 | 838,355 | -0.02(-0.05%) |
May 31, 2017 | 29.25 | 29.36 | 29.01 | 29.27 | 1,016,932 | +0.00(+0.00%) |
May 30, 2017 | 29.29 | 29.63 | 29.27 | 29.27 | 613,903 | -0.13(-0.45%) |
May 26, 2017 | 29.17 | 29.54 | 29.07 | 29.40 | 950,210 | +0.48(+1.64%) |
May 25, 2017 | 29.27 | 29.37 | 28.69 | 28.93 | 1,049,288 | -0.25(-0.84%) |
May 24, 2017 | 29.12 | 29.21 | 28.83 | 29.17 | 723,752 | +0.04(+0.13%) |
May 23, 2017 | 29.09 | 29.32 | 28.98 | 29.13 | 1,559,970 | +0.02(+0.05%) |
May 22, 2017 | 28.93 | 29.12 | 28.87 | 29.12 | 710,765 | +0.38(+1.33%) |
May 19, 2017 | 28.29 | 28.89 | 28.29 | 28.73 | 1,056,371 | +0.55(+1.96%) |
May 18, 2017 | 28.18 | 28.49 | 27.83 | 28.18 | 2,028,970 | -0.41(-1.42%) |
May 17, 2017 | 29.15 | 29.17 | 28.53 | 28.59 | 2,580,864 | -0.84(-2.86%) |
May 16, 2017 | 29.71 | 29.88 | 29.43 | 29.43 | 1,377,083 | -0.24(-0.80%) |
May 15, 2017 | 29.64 | 29.79 | 29.52 | 29.67 | 1,413,715 | +0.31(+1.04%) |
May 12, 2017 | 29.26 | 29.61 | 29.17 | 29.36 | 1,690,724 | +0.17(+0.58%) |
May 11, 2017 | 28.56 | 29.20 | 28.10 | 29.19 | 2,609,879 | +0.58(+2.04%) |
May 10, 2017 | 28.68 | 28.70 | 28.50 | 28.61 | 1,818,516 | +0.05(+0.16%) |
May 09, 2017 | 28.96 | 28.96 | 28.53 | 28.56 | 3,094,526 | -0.32(-1.11%) |
May 08, 2017 | 28.96 | 29.11 | 28.73 | 28.89 | 3,086,055 | -0.03(-0.11%) |
May 05, 2017 | 28.66 | 29.03 | 28.60 | 28.92 | 863,895 | +0.31(+1.07%) |
May 04, 2017 | 28.93 | 28.99 | 28.52 | 28.61 | 1,029,972 | -0.30(-1.03%) |
May 03, 2017 | 28.80 | 29.02 | 28.61 | 28.91 | 1,290,346 | -0.03(-0.11%) |
May 02, 2017 | 28.37 | 28.99 | 28.32 | 28.94 | 1,532,063 | +0.57(+2.00%) |