Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.90 | 30.11 | 29.76 | 30.04 | 548,609 | +0.09(+0.30%) |
Jul 28, 2017 | 29.91 | 30.11 | 29.91 | 29.95 | 649,476 | -0.01(-0.03%) |
Jul 27, 2017 | 30.05 | 30.10 | 29.84 | 29.96 | 1,249,559 | -0.05(-0.17%) |
Jul 26, 2017 | 30.16 | 30.18 | 29.98 | 30.01 | 882,792 | -0.06(-0.20%) |
Jul 25, 2017 | 29.98 | 30.16 | 29.98 | 30.07 | 925,338 | +0.20(+0.67%) |
Jul 24, 2017 | 29.82 | 29.87 | 29.67 | 29.87 | 761,181 | +0.14(+0.47%) |
Jul 21, 2017 | 29.89 | 30.05 | 29.69 | 29.73 | 1,407,120 | -0.26(-0.87%) |
Jul 20, 2017 | 30.33 | 30.35 | 29.95 | 29.99 | 1,092,590 | -0.32(-1.06%) |
Jul 19, 2017 | 30.34 | 30.44 | 30.18 | 30.31 | 1,050,192 | +0.01(+0.03%) |
Jul 18, 2017 | 30.37 | 30.37 | 30.09 | 30.30 | 839,801 | +0.08(+0.26%) |
Jul 17, 2017 | 30.19 | 30.37 | 30.18 | 30.22 | 1,130,837 | +0.05(+0.17%) |
Jul 14, 2017 | 29.85 | 30.19 | 29.82 | 30.17 | 1,068,197 | +0.39(+1.31%) |
Jul 13, 2017 | 29.88 | 29.88 | 29.65 | 29.78 | 1,452,420 | -0.04(-0.13%) |
Jul 12, 2017 | 29.71 | 29.93 | 29.67 | 29.82 | 1,429,202 | +0.29(+0.98%) |
Jul 11, 2017 | 29.38 | 29.57 | 29.34 | 29.53 | 1,049,060 | +0.06(+0.20%) |
Jul 10, 2017 | 29.69 | 29.76 | 29.36 | 29.47 | 6,693,357 | -0.26(-0.87%) |
Jul 07, 2017 | 29.53 | 29.77 | 29.24 | 29.73 | 1,785,061 | +0.08(+0.27%) |
Jul 06, 2017 | 30.10 | 29.50 | 29.65 | 2,104,215 | -0.12(-0.40%) | |
Jul 05, 2017 | 30.06 | 30.25 | 29.69 | 29.77 | 2,708,527 | -0.40(-1.33%) |
Jul 03, 2017 | 29.86 | 30.26 | 29.86 | 30.17 | 520,753 | +0.47(+1.58%) |
Jun 30, 2017 | 29.66 | 29.87 | 29.57 | 29.70 | 3,491,457 | +0.25(+0.85%) |
Jun 29, 2017 | 29.36 | 29.74 | 29.34 | 29.45 | 2,285,343 | +0.19(+0.65%) |
Jun 28, 2017 | 28.83 | 29.40 | 28.82 | 29.26 | 1,593,009 | +0.46(+1.60%) |
Jun 27, 2017 | 29.07 | 29.26 | 28.76 | 28.80 | 2,113,463 | -0.17(-0.59%) |
Jun 26, 2017 | 28.67 | 29.01 | 28.50 | 28.97 | 2,252,482 | +0.43(+1.51%) |
Jun 23, 2017 | 27.95 | 28.58 | 27.93 | 28.54 | 2,000,532 | +0.62(+2.22%) |
Jun 22, 2017 | 27.69 | 28.04 | 27.66 | 27.92 | 2,825,675 | +0.28(+1.01%) |
Jun 21, 2017 | 27.85 | 28.04 | 27.61 | 27.64 | 3,679,364 | -0.18(-0.65%) |
Jun 20, 2017 | 28.24 | 28.41 | 27.59 | 27.82 | 3,232,626 | -0.73(-2.56%) |
Jun 19, 2017 | 28.92 | 28.98 | 28.47 | 28.55 | 1,615,635 | -0.32(-1.11%) |
Jun 16, 2017 | 28.56 | 28.89 | 28.43 | 28.87 | 1,338,327 | +0.43(+1.51%) |
Jun 15, 2017 | 28.65 | 28.91 | 28.36 | 28.44 | 1,914,189 | -0.40(-1.39%) |
Jun 14, 2017 | 29.42 | 29.49 | 28.79 | 28.84 | 3,995,756 | -0.56(-1.90%) |
Jun 13, 2017 | 29.38 | 29.57 | 29.35 | 29.40 | 1,530,260 | -0.01(-0.03%) |
Jun 12, 2017 | 29.55 | 29.88 | 29.31 | 29.41 | 2,118,923 | -0.07(-0.24%) |
Jun 09, 2017 | 29.34 | 29.65 | 29.26 | 29.48 | 2,677,501 | +0.16(+0.55%) |
Jun 08, 2017 | 29.40 | 29.58 | 29.25 | 29.32 | 2,408,501 | -0.14(-0.48%) |
Jun 07, 2017 | 30.06 | 30.31 | 29.46 | 29.46 | 2,195,288 | -0.60(-2.00%) |
Jun 06, 2017 | 29.78 | 30.16 | 29.71 | 30.06 | 1,206,608 | +0.16(+0.54%) |
Jun 05, 2017 | 29.72 | 30.02 | 29.70 | 29.90 | 1,012,504 | +0.05(+0.17%) |
Jun 02, 2017 | 30.02 | 30.17 | 29.81 | 29.85 | 2,007,950 | -0.28(-0.93%) |
Jun 01, 2017 | 30.08 | 30.31 | 29.95 | 30.13 | 1,819,403 | +0.22(+0.74%) |
May 31, 2017 | 29.88 | 30.07 | 29.70 | 29.91 | 2,820,360 | -0.18(-0.60%) |
May 30, 2017 | 30.41 | 30.44 | 30.03 | 30.09 | 2,037,856 | -0.47(-1.54%) |
May 26, 2017 | 30.73 | 30.79 | 30.48 | 30.56 | 1,192,941 | -0.14(-0.46%) |
May 25, 2017 | 31.02 | 31.25 | 30.60 | 30.70 | 2,254,433 | -0.39(-1.25%) |
May 24, 2017 | 31.27 | 31.40 | 31.03 | 31.09 | 1,320,263 | -0.69(-2.17%) |
May 23, 2017 | 31.64 | 31.81 | 31.52 | 31.78 | 3,125,379 | +0.19(+0.60%) |
May 22, 2017 | 31.57 | 31.66 | 31.28 | 31.59 | 2,109,949 | +0.18(+0.57%) |
May 19, 2017 | 31.10 | 31.54 | 30.98 | 31.41 | 935,036 | +0.53(+1.72%) |
May 18, 2017 | 30.78 | 30.98 | 30.52 | 30.88 | 1,271,018 | +0.02(+0.06%) |
May 17, 2017 | 31.41 | 31.46 | 30.84 | 30.86 | 1,347,605 | -0.59(-1.88%) |
May 16, 2017 | 31.70 | 31.75 | 31.45 | 31.45 | 813,066 | -0.15(-0.47%) |
May 15, 2017 | 31.80 | 31.83 | 31.50 | 31.60 | 1,015,754 | +0.23(+0.73%) |
May 12, 2017 | 31.25 | 31.54 | 31.21 | 31.37 | 1,086,228 | +0.08(+0.26%) |
May 11, 2017 | 31.54 | 31.54 | 31.27 | 31.29 | 1,607,073 | -0.25(-0.79%) |
May 10, 2017 | 31.12 | 31.56 | 31.01 | 31.54 | 1,154,037 | +0.52(+1.68%) |
May 09, 2017 | 31.27 | 31.42 | 30.81 | 31.02 | 939,520 | -0.29(-0.93%) |
May 08, 2017 | 31.17 | 31.42 | 31.03 | 31.31 | 870,357 | +0.14(+0.45%) |
May 05, 2017 | 30.62 | 31.27 | 30.50 | 31.17 | 2,407,812 | +0.57(+1.86%) |
May 04, 2017 | 31.38 | 31.45 | 30.34 | 30.60 | 2,936,444 | -0.82(-2.61%) |
May 03, 2017 | 31.77 | 31.80 | 31.42 | 31.42 | 1,434,705 | -0.35(-1.10%) |
May 02, 2017 | 32.01 | 32.08 | 31.72 | 31.77 | 2,913,473 | -0.17(-0.53%) |