Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.20 | 30.30 | 30.19 | 30.28 | 1,361,052 | +0.02(+0.06%) |
Jul 28, 2017 | 30.28 | 30.35 | 30.24 | 30.26 | 2,255,019 | +0.05(+0.15%) |
Jul 27, 2017 | 30.12 | 30.40 | 30.12 | 30.22 | 3,407,289 | +0.04(+0.12%) |
Jul 26, 2017 | 30.15 | 30.22 | 30.14 | 30.18 | 1,515,579 | +0.00(+0.00%) |
Jul 25, 2017 | 30.16 | 30.21 | 30.14 | 30.18 | 1,421,623 | -0.07(-0.24%) |
Jul 24, 2017 | 30.26 | 30.32 | 30.24 | 30.25 | 3,176,299 | +0.01(+0.03%) |
Jul 21, 2017 | 30.30 | 30.33 | 30.25 | 30.25 | 1,818,019 | +0.01(+0.03%) |
Jul 20, 2017 | 30.19 | 30.29 | 30.18 | 30.24 | 3,202,222 | +0.01(+0.03%) |
Jul 19, 2017 | 30.36 | 30.36 | 30.23 | 30.23 | 2,492,975 | -0.18(-0.58%) |
Jul 18, 2017 | 30.48 | 30.52 | 30.38 | 30.40 | 1,614,817 | -0.01(-0.03%) |
Jul 17, 2017 | 30.41 | 30.44 | 30.37 | 30.41 | 2,341,106 | +0.00(+0.00%) |
Jul 14, 2017 | 30.54 | 30.56 | 30.35 | 30.41 | 2,638,469 | -0.13(-0.42%) |
Jul 13, 2017 | 30.60 | 30.63 | 30.53 | 30.54 | 1,471,278 | -0.06(-0.18%) |
Jul 12, 2017 | 30.69 | 30.69 | 30.57 | 30.60 | 2,324,089 | -0.23(-0.75%) |
Jul 11, 2017 | 30.84 | 30.99 | 30.78 | 30.83 | 1,721,494 | +0.02(+0.06%) |
Jul 10, 2017 | 30.85 | 30.88 | 30.75 | 30.81 | 1,155,208 | -0.03(-0.09%) |
Jul 07, 2017 | 30.96 | 30.97 | 30.81 | 30.84 | 2,492,291 | -0.19(-0.62%) |
Jul 06, 2017 | 30.87 | 31.06 | 30.84 | 31.03 | 3,503,650 | +0.27(+0.87%) |
Jul 05, 2017 | 30.77 | 30.89 | 30.72 | 30.76 | 2,542,050 | -0.05(-0.15%) |
Jul 03, 2017 | 30.73 | 30.81 | 30.67 | 30.81 | 1,135,640 | -0.06(-0.21%) |
Jun 30, 2017 | 30.81 | 30.90 | 30.75 | 30.87 | 2,240,494 | -0.06(-0.18%) |
Jun 29, 2017 | 30.64 | 31.10 | 30.63 | 30.93 | 4,417,737 | +0.26(+0.84%) |
Jun 28, 2017 | 30.79 | 30.82 | 30.62 | 30.67 | 2,437,351 | -0.25(-0.81%) |
Jun 27, 2017 | 30.72 | 30.93 | 30.67 | 30.92 | 2,487,167 | +0.22(+0.72%) |
Jun 26, 2017 | 30.61 | 30.71 | 30.55 | 30.70 | 2,565,559 | -0.01(-0.03%) |
Jun 23, 2017 | 30.73 | 30.79 | 30.65 | 30.71 | 1,663,351 | -0.04(-0.12%) |
Jun 22, 2017 | 30.72 | 30.76 | 30.65 | 30.74 | 1,512,711 | +0.01(+0.03%) |
Jun 21, 2017 | 30.66 | 30.79 | 30.64 | 30.73 | 2,831,824 | +0.03(+0.09%) |
Jun 20, 2017 | 30.56 | 30.72 | 30.55 | 30.71 | 1,928,874 | +0.20(+0.66%) |
Jun 19, 2017 | 30.64 | 30.66 | 30.49 | 30.50 | 2,395,000 | -0.26(-0.84%) |
Jun 16, 2017 | 30.73 | 30.88 | 30.73 | 30.76 | 2,351,031 | -0.01(-0.03%) |
Jun 15, 2017 | 30.91 | 30.94 | 30.74 | 30.77 | 2,539,688 | +0.06(+0.21%) |
Jun 14, 2017 | 30.62 | 30.82 | 30.62 | 30.71 | 3,436,581 | +0.04(+0.12%) |
Jun 13, 2017 | 30.73 | 30.78 | 30.65 | 30.67 | 1,717,198 | -0.14(-0.45%) |
Jun 12, 2017 | 30.84 | 30.93 | 30.81 | 30.81 | 2,958,224 | +0.01(+0.03%) |
Jun 09, 2017 | 30.72 | 30.99 | 30.61 | 30.80 | 3,634,454 | +0.05(+0.15%) |
Jun 08, 2017 | 30.76 | 30.84 | 30.70 | 30.75 | 2,575,656 | -0.02(-0.06%) |
Jun 07, 2017 | 30.79 | 30.87 | 30.75 | 30.77 | 2,620,693 | -0.05(-0.15%) |
Jun 06, 2017 | 30.82 | 30.84 | 30.73 | 30.82 | 1,745,142 | +0.09(+0.30%) |
Jun 05, 2017 | 30.73 | 30.76 | 30.70 | 30.72 | 957,920 | +0.02(+0.06%) |
Jun 02, 2017 | 30.81 | 30.84 | 30.68 | 30.71 | 2,407,989 | -0.11(-0.36%) |
Jun 01, 2017 | 30.99 | 31.02 | 30.82 | 30.82 | 1,891,073 | -0.24(-0.77%) |
May 31, 2017 | 31.00 | 31.16 | 30.99 | 31.06 | 2,265,670 | +0.03(+0.09%) |
May 30, 2017 | 31.07 | 31.09 | 31.01 | 31.03 | 1,561,903 | +0.01(+0.03%) |
May 26, 2017 | 31.04 | 31.05 | 30.99 | 31.02 | 4,529,268 | +0.01(+0.03%) |
May 25, 2017 | 31.08 | 31.11 | 30.96 | 31.01 | 2,504,718 | -0.15(-0.47%) |
May 24, 2017 | 31.19 | 31.24 | 31.14 | 31.16 | 2,004,043 | -0.08(-0.27%) |
May 23, 2017 | 31.24 | 31.30 | 31.20 | 31.24 | 2,207,171 | -0.06(-0.18%) |
May 22, 2017 | 31.39 | 31.39 | 31.27 | 31.30 | 1,941,109 | -0.17(-0.53%) |
May 19, 2017 | 31.59 | 31.60 | 31.35 | 31.46 | 2,910,447 | -0.21(-0.67%) |
May 18, 2017 | 31.81 | 31.84 | 31.54 | 31.67 | 4,103,569 | -0.11(-0.35%) |
May 17, 2017 | 31.49 | 31.80 | 31.42 | 31.78 | 5,148,691 | +0.55(+1.77%) |
May 16, 2017 | 31.17 | 31.29 | 31.16 | 31.23 | 1,560,618 | +0.02(+0.06%) |
May 15, 2017 | 31.31 | 31.31 | 31.19 | 31.21 | 1,451,531 | -0.16(-0.50%) |
May 12, 2017 | 31.37 | 31.42 | 31.34 | 31.37 | 1,485,275 | +0.05(+0.15%) |
May 11, 2017 | 31.33 | 31.48 | 31.30 | 31.32 | 2,903,568 | +0.06(+0.21%) |
May 10, 2017 | 31.32 | 31.35 | 31.25 | 31.26 | 1,357,478 | -0.06(-0.18%) |
May 09, 2017 | 31.24 | 31.36 | 31.21 | 31.31 | 1,414,831 | +0.05(+0.15%) |
May 08, 2017 | 31.27 | 31.34 | 31.25 | 31.27 | 2,133,913 | -0.01(-0.03%) |
May 05, 2017 | 31.34 | 31.41 | 31.28 | 31.28 | 1,835,219 | -0.12(-0.38%) |
May 04, 2017 | 31.39 | 31.53 | 31.37 | 31.40 | 3,341,571 | -0.04(-0.12%) |
May 03, 2017 | 31.46 | 31.53 | 31.40 | 31.43 | 2,217,497 | +0.05(+0.15%) |
May 02, 2017 | 31.39 | 31.46 | 31.37 | 31.39 | 3,176,549 | -0.02(-0.06%) |