Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.04 | 31.14 | 30.99 | 31.14 | 6,257 | +0.02(+0.05%) |
Jul 28, 2017 | 31.01 | 31.14 | 30.90 | 31.12 | 13,199 | +0.23(+0.74%) |
Jul 27, 2017 | 31.07 | 31.07 | 30.86 | 30.90 | 5,698 | +0.02(+0.05%) |
Jul 26, 2017 | 30.77 | 30.88 | 30.72 | 30.88 | 5,736 | +0.11(+0.37%) |
Jul 25, 2017 | 30.83 | 30.83 | 30.75 | 30.77 | 8,697 | -0.02(-0.05%) |
Jul 24, 2017 | 30.77 | 30.78 | 30.72 | 30.78 | 3,095 | +0.06(+0.18%) |
Jul 21, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 1,593 | -0.04(-0.13%) |
Jul 20, 2017 | 30.71 | 30.84 | 30.71 | 30.76 | 8,522 | +0.02(+0.05%) |
Jul 19, 2017 | 30.59 | 30.75 | 30.59 | 30.75 | 4,658 | +0.24(+0.78%) |
Jul 18, 2017 | 30.47 | 30.52 | 30.44 | 30.51 | 1,646 | +0.28(+0.92%) |
Jul 17, 2017 | 30.32 | 30.32 | 30.23 | 30.24 | 4,500 | -0.17(-0.56%) |
Jul 14, 2017 | 30.28 | 30.46 | 30.28 | 30.41 | 4,245 | +0.38(+1.25%) |
Jul 13, 2017 | 30.02 | 30.07 | 29.93 | 30.03 | 5,898 | +0.11(+0.35%) |
Jul 12, 2017 | 29.77 | 29.93 | 29.77 | 29.93 | 5,318 | +0.18(+0.59%) |
Jul 11, 2017 | 29.68 | 29.81 | 29.68 | 29.75 | 7,217 | -0.09(-0.29%) |
Jul 10, 2017 | 29.73 | 29.99 | 29.73 | 29.84 | 6,987 | +0.10(+0.33%) |
Jul 07, 2017 | 29.69 | 29.85 | 29.64 | 29.74 | 5,812 | -0.08(-0.26%) |
Jul 06, 2017 | 29.82 | 29.88 | 29.78 | 29.82 | 8,364 | -0.14(-0.48%) |
Jul 05, 2017 | 29.80 | 29.96 | 29.65 | 29.96 | 49,217 | -0.02(-0.08%) |
Jul 03, 2017 | 30.03 | 30.06 | 29.95 | 29.98 | 21,653 | -0.21(-0.71%) |
Jun 30, 2017 | 30.26 | 30.26 | 30.08 | 30.20 | 184,015 | -0.01(-0.03%) |
Jun 29, 2017 | 30.31 | 30.31 | 30.16 | 30.20 | 31,813 | -0.13(-0.43%) |
Jun 28, 2017 | 30.32 | 30.37 | 30.28 | 30.33 | 12,874 | +0.03(+0.11%) |
Jun 27, 2017 | 30.32 | 30.37 | 30.24 | 30.30 | 12,359 | -0.10(-0.33%) |
Jun 26, 2017 | 30.53 | 30.55 | 30.40 | 30.40 | 4,833 | -0.09(-0.30%) |
Jun 23, 2017 | 30.43 | 30.55 | 30.43 | 30.49 | 11,249 | +0.06(+0.21%) |
Jun 22, 2017 | 30.37 | 30.46 | 30.37 | 30.43 | 10,490 | +0.04(+0.13%) |
Jun 21, 2017 | 30.48 | 30.50 | 30.39 | 30.39 | 4,334 | -0.18(-0.57%) |
Jun 20, 2017 | 30.64 | 30.66 | 30.53 | 30.56 | 9,870 | -0.47(-1.50%) |
Jun 19, 2017 | 30.97 | 31.12 | 30.97 | 31.03 | 6,597 | -0.02(-0.05%) |
Jun 16, 2017 | 30.91 | 31.09 | 30.87 | 31.04 | 7,494 | +0.09(+0.29%) |
Jun 15, 2017 | 30.91 | 30.96 | 30.85 | 30.95 | 10,670 | -0.11(-0.34%) |
Jun 14, 2017 | 31.22 | 31.24 | 31.06 | 31.06 | 6,831 | +0.06(+0.21%) |
Jun 13, 2017 | 30.95 | 30.99 | 30.94 | 30.99 | 4,010 | +0.43(+1.42%) |
Jun 12, 2017 | 30.61 | 30.62 | 30.53 | 30.56 | 11,897 | -0.13(-0.42%) |
Jun 09, 2017 | 30.63 | 30.75 | 30.61 | 30.69 | 7,444 | -0.09(-0.29%) |
Jun 08, 2017 | 30.84 | 30.94 | 30.77 | 30.78 | 5,570 | -0.22(-0.70%) |
Jun 07, 2017 | 31.04 | 31.06 | 30.99 | 30.99 | 9,532 | +0.00(+0.01%) |
Jun 06, 2017 | 31.00 | 31.02 | 30.92 | 30.99 | 6,295 | +0.10(+0.33%) |
Jun 05, 2017 | 30.83 | 30.90 | 30.81 | 30.89 | 13,447 | -0.04(-0.13%) |
Jun 02, 2017 | 30.90 | 31.00 | 30.82 | 30.93 | 35,238 | +0.25(+0.83%) |
Jun 01, 2017 | 30.66 | 30.74 | 30.63 | 30.67 | 5,868 | +0.22(+0.73%) |
May 31, 2017 | 30.46 | 30.49 | 30.42 | 30.45 | 4,746 | +0.16(+0.52%) |
May 30, 2017 | 30.28 | 30.33 | 30.28 | 30.30 | 2,867 | +0.00(+0.01%) |
May 26, 2017 | 30.35 | 30.35 | 30.25 | 30.29 | 10,859 | -0.02(-0.07%) |
May 25, 2017 | 30.29 | 30.35 | 30.27 | 30.31 | 18,918 | +0.14(+0.45%) |
May 24, 2017 | 30.09 | 30.21 | 30.04 | 30.18 | 6,910 | +0.03(+0.10%) |
May 23, 2017 | 30.30 | 30.30 | 30.13 | 30.15 | 14,737 | -0.09(-0.29%) |
May 22, 2017 | 30.20 | 30.27 | 30.20 | 30.23 | 3,305 | +0.18(+0.59%) |
May 19, 2017 | 30.00 | 30.12 | 30.00 | 30.06 | 20,694 | +0.14(+0.45%) |
May 18, 2017 | 29.93 | 29.97 | 29.89 | 29.92 | 4,609 | -0.06(-0.21%) |
May 17, 2017 | 30.10 | 30.10 | 29.98 | 29.98 | 11,237 | -0.06(-0.20%) |
May 16, 2017 | 30.04 | 30.08 | 30.02 | 30.04 | 6,344 | +0.00(+0.01%) |
May 15, 2017 | 30.00 | 30.10 | 29.96 | 30.04 | 10,504 | +0.16(+0.54%) |
May 12, 2017 | 29.88 | 29.89 | 29.80 | 29.88 | 9,671 | -0.01(-0.03%) |
May 11, 2017 | 29.81 | 29.91 | 29.81 | 29.89 | 6,149 | +0.02(+0.05%) |
May 10, 2017 | 29.76 | 29.89 | 29.76 | 29.87 | 3,682 | +0.04(+0.14%) |
May 09, 2017 | 29.90 | 29.90 | 29.82 | 29.83 | 8,327 | -0.02(-0.06%) |
May 08, 2017 | 29.92 | 29.95 | 29.80 | 29.84 | 6,538 | -0.01(-0.04%) |
May 05, 2017 | 29.67 | 29.86 | 29.64 | 29.86 | 8,022 | +0.17(+0.57%) |
May 04, 2017 | 29.68 | 29.69 | 29.64 | 29.69 | 17,283 | -0.06(-0.19%) |
May 03, 2017 | 29.75 | 29.82 | 29.72 | 29.74 | 46,183 | -0.07(-0.23%) |
May 02, 2017 | 29.71 | 29.82 | 29.71 | 29.81 | 5,913 | +0.23(+0.77%) |