Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.41 | 29.46 | 29.17 | 29.21 | 7,389,236 | -0.30(-1.00%) |
Jul 28, 2017 | 29.04 | 29.53 | 29.04 | 29.51 | 8,646,435 | +0.13(+0.44%) |
Jul 27, 2017 | 29.35 | 29.41 | 29.20 | 29.38 | 5,095,036 | -0.07(-0.24%) |
Jul 26, 2017 | 29.85 | 29.90 | 29.41 | 29.45 | 6,453,563 | -0.80(-2.65%) |
Jul 25, 2017 | 30.39 | 30.42 | 30.14 | 30.25 | 4,686,360 | -0.20(-0.66%) |
Jul 24, 2017 | 30.33 | 30.50 | 30.30 | 30.45 | 4,148,429 | -0.30(-0.98%) |
Jul 21, 2017 | 30.85 | 30.88 | 30.54 | 30.75 | 3,162,839 | -0.08(-0.26%) |
Jul 20, 2017 | 30.77 | 30.96 | 30.77 | 30.83 | 4,105,327 | +0.25(+0.83%) |
Jul 19, 2017 | 30.71 | 30.86 | 30.57 | 30.58 | 2,456,890 | -0.01(-0.02%) |
Jul 18, 2017 | 30.48 | 30.59 | 30.39 | 30.59 | 2,608,327 | +0.12(+0.40%) |
Jul 17, 2017 | 30.76 | 30.80 | 30.35 | 30.46 | 3,223,673 | -0.35(-1.15%) |
Jul 14, 2017 | 30.77 | 30.91 | 30.71 | 30.82 | 2,790,028 | +0.18(+0.59%) |
Jul 13, 2017 | 30.67 | 30.76 | 30.48 | 30.64 | 2,926,830 | -0.01(-0.05%) |
Jul 12, 2017 | 30.70 | 30.83 | 30.64 | 30.65 | 2,574,766 | +0.37(+1.21%) |
Jul 11, 2017 | 30.28 | 30.39 | 30.13 | 30.28 | 2,563,301 | -0.14(-0.47%) |
Jul 10, 2017 | 30.39 | 30.52 | 30.36 | 30.43 | 2,336,301 | -0.04(-0.12%) |
Jul 07, 2017 | 30.45 | 30.52 | 30.35 | 30.46 | 2,058,439 | +0.00(+0.00%) |
Jul 06, 2017 | 30.40 | 30.51 | 30.24 | 30.46 | 3,858,289 | -0.29(-0.94%) |
Jul 05, 2017 | 30.53 | 30.77 | 30.48 | 30.75 | 4,499,763 | -0.08(-0.26%) |
Jul 03, 2017 | 30.76 | 30.88 | 30.72 | 30.83 | 1,970,076 | -0.25(-0.81%) |
Jun 30, 2017 | 31.11 | 31.21 | 30.96 | 31.08 | 2,307,277 | -0.10(-0.32%) |
Jun 29, 2017 | 31.39 | 31.39 | 31.01 | 31.19 | 4,233,338 | -0.32(-1.01%) |
Jun 28, 2017 | 31.69 | 31.73 | 31.43 | 31.50 | 2,878,137 | -0.15(-0.48%) |
Jun 27, 2017 | 31.75 | 31.79 | 31.63 | 31.65 | 2,763,544 | -0.12(-0.36%) |
Jun 26, 2017 | 31.89 | 32.03 | 31.76 | 31.77 | 3,030,366 | -0.16(-0.50%) |
Jun 23, 2017 | 31.89 | 31.99 | 31.79 | 31.93 | 2,748,177 | +0.09(+0.29%) |
Jun 22, 2017 | 31.65 | 32.04 | 31.63 | 31.83 | 3,858,484 | +0.39(+1.24%) |
Jun 21, 2017 | 31.19 | 31.45 | 31.16 | 31.45 | 4,363,395 | +0.17(+0.55%) |
Jun 20, 2017 | 31.50 | 31.53 | 31.21 | 31.27 | 4,855,602 | -0.29(-0.91%) |
Jun 19, 2017 | 31.54 | 31.67 | 31.52 | 31.56 | 3,379,446 | -0.03(-0.09%) |
Jun 16, 2017 | 31.49 | 31.65 | 31.37 | 31.59 | 2,663,997 | +0.28(+0.90%) |
Jun 15, 2017 | 31.18 | 31.40 | 31.11 | 31.31 | 2,944,877 | -0.14(-0.44%) |
Jun 14, 2017 | 31.39 | 31.60 | 31.38 | 31.45 | 4,511,072 | +0.23(+0.74%) |
Jun 13, 2017 | 31.26 | 31.34 | 31.19 | 31.21 | 2,974,810 | -0.05(-0.16%) |
Jun 12, 2017 | 31.37 | 31.34 | 31.10 | 31.27 | 3,563,435 | -0.10(-0.32%) |
Jun 09, 2017 | 31.29 | 31.52 | 31.26 | 31.37 | 4,403,821 | -0.20(-0.64%) |
Jun 08, 2017 | 31.68 | 31.78 | 31.48 | 31.57 | 3,582,522 | -0.14(-0.43%) |
Jun 07, 2017 | 31.76 | 31.80 | 31.52 | 31.70 | 3,485,838 | -0.03(-0.09%) |
Jun 06, 2017 | 31.86 | 31.91 | 31.69 | 31.73 | 3,712,727 | -0.11(-0.34%) |
Jun 05, 2017 | 31.86 | 31.92 | 31.70 | 31.84 | 2,279,419 | -0.14(-0.45%) |
Jun 02, 2017 | 31.96 | 32.04 | 31.85 | 31.99 | 2,624,185 | +0.06(+0.18%) |
Jun 01, 2017 | 31.85 | 32.05 | 31.82 | 31.93 | 4,143,702 | +0.04(+0.14%) |
May 31, 2017 | 31.76 | 32.10 | 31.72 | 31.89 | 7,990,681 | +0.59(+1.89%) |
May 30, 2017 | 31.16 | 31.50 | 31.12 | 31.29 | 5,811,292 | +0.53(+1.73%) |
May 26, 2017 | 30.88 | 30.93 | 30.70 | 30.76 | 6,885,357 | +0.07(+0.23%) |
May 25, 2017 | 30.69 | 30.80 | 30.55 | 30.69 | 6,430,814 | -0.27(-0.88%) |
May 24, 2017 | 30.93 | 31.04 | 30.90 | 30.96 | 2,579,448 | -0.01(-0.02%) |
May 23, 2017 | 31.08 | 31.24 | 30.93 | 30.97 | 4,605,697 | -0.25(-0.79%) |
May 22, 2017 | 31.32 | 31.43 | 31.16 | 31.21 | 4,708,488 | -0.22(-0.69%) |
May 19, 2017 | 31.20 | 31.46 | 31.19 | 31.43 | 3,807,121 | +0.26(+0.83%) |
May 18, 2017 | 31.00 | 31.23 | 30.91 | 31.17 | 5,220,499 | +0.01(+0.02%) |
May 17, 2017 | 31.47 | 31.58 | 31.16 | 31.16 | 4,136,104 | -0.14(-0.44%) |
May 16, 2017 | 31.33 | 31.49 | 31.24 | 31.30 | 4,477,450 | +0.02(+0.07%) |
May 15, 2017 | 31.07 | 31.28 | 31.05 | 31.28 | 3,706,898 | +0.09(+0.30%) |
May 12, 2017 | 31.00 | 31.31 | 30.97 | 31.19 | 6,292,659 | +0.47(+1.53%) |
May 11, 2017 | 30.45 | 30.84 | 30.44 | 30.72 | 5,889,485 | +0.24(+0.78%) |
May 10, 2017 | 30.28 | 30.49 | 30.16 | 30.48 | 5,395,215 | +0.60(+2.02%) |
May 09, 2017 | 29.91 | 29.93 | 29.75 | 29.88 | 4,520,560 | +0.16(+0.55%) |
May 08, 2017 | 30.00 | 30.00 | 29.67 | 29.71 | 3,932,127 | -0.06(-0.19%) |
May 05, 2017 | 29.76 | 29.78 | 29.69 | 29.77 | 3,176,521 | +0.02(+0.07%) |
May 04, 2017 | 29.50 | 29.75 | 29.49 | 29.75 | 3,792,724 | +0.42(+1.43%) |
May 03, 2017 | 29.30 | 29.38 | 29.24 | 29.33 | 3,083,961 | -0.19(-0.63%) |
May 02, 2017 | 29.31 | 29.52 | 29.22 | 29.51 | 4,242,486 | +0.42(+1.45%) |