Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,401 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,358 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,561 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,240 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,117 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,736 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,532 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,486 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,926 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 836,990 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,854 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,538 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,363 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,697 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,010 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,085 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,662 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,734 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,602 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.60 | 32.60 | 364,124 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,864 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,445 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,657 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,361 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,410 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 426,991 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,509 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,106 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,232 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,586 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,415 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,868 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,234 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,791 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,731,968 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,465 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,316 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,101 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,264 | -0.01(-0.04%) |
Jun 05, 2017 | 32.62 | 32.62 | 32.57 | 32.59 | 487,272 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,120 | +0.01(+0.04%) |
Jun 01, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 577,537 | +0.05(+0.16%) |
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,809 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,683 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.51 | 32.52 | 413,725 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,908 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,606 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,752 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,384 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,190 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,417 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,201 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.42 | 32.44 | 621,922 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,302 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,150 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,310 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,451 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,461 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,396 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,072 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,315 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,891 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,952 | +0.00(+0.00%) |