Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.39 | 30.98 | 29.96 | 30.24 | 587,728 | -0.06(-0.19%) |
Jul 28, 2017 | 30.72 | 31.48 | 30.17 | 30.30 | 435,168 | -0.40(-1.29%) |
Jul 27, 2017 | 30.27 | 31.26 | 30.08 | 30.69 | 708,016 | +0.69(+2.29%) |
Jul 26, 2017 | 30.03 | 30.15 | 29.94 | 30.00 | 301,413 | -0.06(-0.21%) |
Jul 25, 2017 | 29.88 | 30.41 | 29.83 | 30.07 | 664,122 | +0.23(+0.79%) |
Jul 24, 2017 | 29.74 | 30.02 | 29.67 | 29.83 | 277,011 | +0.18(+0.60%) |
Jul 21, 2017 | 29.79 | 29.90 | 29.55 | 29.66 | 336,833 | +0.03(+0.11%) |
Jul 20, 2017 | 29.81 | 29.50 | 29.62 | 193,274 | -0.08(-0.27%) | |
Jul 19, 2017 | 29.81 | 29.83 | 29.45 | 29.71 | 153,116 | -0.03(-0.11%) |
Jul 18, 2017 | 29.22 | 29.90 | 28.98 | 29.74 | 493,525 | +0.51(+1.74%) |
Jul 17, 2017 | 29.14 | 29.49 | 29.02 | 29.23 | 334,186 | +0.05(+0.17%) |
Jul 14, 2017 | 29.14 | 29.51 | 29.13 | 29.18 | 230,172 | -0.05(-0.17%) |
Jul 13, 2017 | 29.40 | 29.68 | 28.99 | 29.23 | 175,187 | -0.23(-0.80%) |
Jul 12, 2017 | 29.12 | 29.69 | 29.12 | 29.46 | 220,652 | +0.40(+1.36%) |
Jul 11, 2017 | 29.16 | 29.50 | 28.95 | 29.07 | 263,897 | -0.06(-0.22%) |
Jul 10, 2017 | 29.30 | 29.38 | 28.99 | 29.13 | 341,516 | -0.25(-0.85%) |
Jul 07, 2017 | 29.35 | 29.50 | 29.23 | 29.38 | 279,930 | +0.16(+0.54%) |
Jul 06, 2017 | 29.35 | 29.41 | 28.91 | 29.22 | 367,502 | -0.13(-0.45%) |
Jul 05, 2017 | 29.51 | 29.66 | 29.16 | 29.36 | 225,471 | -0.18(-0.60%) |
Jul 03, 2017 | 29.66 | 29.67 | 29.41 | 29.54 | 167,955 | -0.10(-0.33%) |
Jun 30, 2017 | 29.41 | 29.74 | 29.34 | 29.63 | 334,854 | +0.25(+0.85%) |
Jun 29, 2017 | 29.42 | 29.53 | 29.10 | 29.38 | 349,848 | -0.04(-0.14%) |
Jun 28, 2017 | 29.45 | 29.66 | 29.42 | 29.42 | 418,541 | +0.14(+0.47%) |
Jun 27, 2017 | 29.45 | 29.67 | 29.29 | 29.29 | 303,943 | -0.23(-0.79%) |
Jun 26, 2017 | 29.82 | 30.08 | 29.50 | 29.52 | 278,303 | -0.21(-0.71%) |
Jun 23, 2017 | 29.54 | 29.88 | 29.20 | 29.73 | 393,649 | +0.11(+0.35%) |
Jun 22, 2017 | 29.70 | 29.71 | 29.41 | 29.62 | 326,719 | -0.07(-0.24%) |
Jun 21, 2017 | 29.42 | 29.95 | 29.22 | 29.70 | 996,026 | +0.46(+1.58%) |
Jun 20, 2017 | 29.44 | 29.58 | 29.12 | 29.24 | 536,021 | -0.06(-0.22%) |
Jun 19, 2017 | 29.71 | 29.71 | 29.24 | 29.30 | 794,364 | -0.21(-0.71%) |
Jun 16, 2017 | 28.65 | 29.54 | 28.42 | 29.51 | 1,431,089 | +0.72(+2.50%) |
Jun 15, 2017 | 28.54 | 28.81 | 28.43 | 28.79 | 312,443 | +0.02(+0.06%) |
Jun 14, 2017 | 28.90 | 29.03 | 28.58 | 28.78 | 330,035 | -0.13(-0.45%) |
Jun 13, 2017 | 29.12 | 29.29 | 28.76 | 28.91 | 450,515 | -0.15(-0.53%) |
Jun 12, 2017 | 28.07 | 29.12 | 28.03 | 29.06 | 613,634 | +1.06(+3.78%) |
Jun 09, 2017 | 28.36 | 28.45 | 27.87 | 28.00 | 423,168 | -0.24(-0.86%) |
Jun 08, 2017 | 28.02 | 28.42 | 27.93 | 28.24 | 502,909 | +0.13(+0.46%) |
Jun 07, 2017 | 27.98 | 28.36 | 27.85 | 28.11 | 431,859 | +0.20(+0.72%) |
Jun 06, 2017 | 27.73 | 28.00 | 27.72 | 27.91 | 376,874 | +0.09(+0.33%) |
Jun 05, 2017 | 27.88 | 27.92 | 27.71 | 27.82 | 549,283 | -0.12(-0.42%) |
Jun 02, 2017 | 27.67 | 28.02 | 27.67 | 27.94 | 729,203 | +0.29(+1.05%) |
Jun 01, 2017 | 27.19 | 27.68 | 27.13 | 27.64 | 504,529 | +0.54(+2.00%) |
May 31, 2017 | 27.18 | 27.18 | 26.72 | 27.10 | 461,136 | +0.06(+0.21%) |
May 30, 2017 | 27.36 | 27.40 | 27.02 | 27.05 | 315,369 | -0.22(-0.80%) |
May 26, 2017 | 27.26 | 27.42 | 27.21 | 27.26 | 252,008 | +0.06(+0.24%) |
May 25, 2017 | 27.38 | 27.60 | 27.17 | 27.20 | 419,228 | -0.08(-0.30%) |
May 24, 2017 | 27.22 | 27.49 | 27.14 | 27.28 | 277,592 | +0.03(+0.12%) |
May 23, 2017 | 27.19 | 27.37 | 26.80 | 27.25 | 414,836 | +0.19(+0.69%) |
May 22, 2017 | 27.17 | 27.27 | 27.04 | 27.06 | 553,886 | -0.04(-0.15%) |
May 19, 2017 | 26.39 | 27.30 | 26.39 | 27.10 | 1,297,415 | +0.78(+2.95%) |
May 18, 2017 | 26.50 | 26.67 | 26.23 | 26.33 | 830,711 | -0.22(-0.82%) |
May 17, 2017 | 26.67 | 26.79 | 26.39 | 26.54 | 424,479 | -0.42(-1.56%) |
May 16, 2017 | 27.18 | 27.37 | 26.74 | 26.97 | 311,750 | -0.24(-0.89%) |
May 15, 2017 | 26.92 | 27.31 | 26.89 | 27.21 | 673,073 | +0.40(+1.51%) |
May 12, 2017 | 26.82 | 27.27 | 26.61 | 26.80 | 542,578 | -0.07(-0.27%) |
May 11, 2017 | 27.34 | 27.42 | 26.87 | 26.88 | 389,134 | -0.61(-2.21%) |
May 10, 2017 | 27.22 | 27.51 | 27.20 | 27.48 | 694,414 | +0.33(+1.22%) |
May 09, 2017 | 27.22 | 27.47 | 26.93 | 27.15 | 356,751 | -0.05(-0.18%) |
May 08, 2017 | 27.08 | 27.22 | 26.90 | 27.20 | 348,487 | +0.12(+0.43%) |
May 05, 2017 | 27.40 | 27.40 | 26.97 | 27.08 | 305,799 | -0.25(-0.93%) |
May 04, 2017 | 27.39 | 27.43 | 27.20 | 27.34 | 455,111 | -0.01(-0.03%) |
May 03, 2017 | 27.05 | 27.40 | 27.03 | 27.34 | 427,560 | +0.21(+0.77%) |
May 02, 2017 | 26.88 | 27.14 | 26.84 | 27.13 | 404,499 | +0.30(+1.11%) |