Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.16 | 33.27 | 32.87 | 33.15 | 419,635 | +0.22(+0.66%) |
Jul 28, 2017 | 32.28 | 33.22 | 32.18 | 32.94 | 227,699 | +0.43(+1.33%) |
Jul 27, 2017 | 32.57 | 32.86 | 32.07 | 32.50 | 458,759 | +0.03(+0.09%) |
Jul 26, 2017 | 32.59 | 32.81 | 32.29 | 32.48 | 117,908 | -0.14(-0.42%) |
Jul 25, 2017 | 32.77 | 32.91 | 32.30 | 32.61 | 116,064 | -0.04(-0.12%) |
Jul 24, 2017 | 32.56 | 32.87 | 32.41 | 32.65 | 280,432 | +0.05(+0.15%) |
Jul 21, 2017 | 32.28 | 32.69 | 32.28 | 32.60 | 205,618 | +0.30(+0.94%) |
Jul 20, 2017 | 32.62 | 31.50 | 32.30 | 246,381 | +0.20(+0.61%) | |
Jul 19, 2017 | 32.22 | 32.39 | 31.51 | 32.10 | 570,763 | +0.17(+0.52%) |
Jul 18, 2017 | 32.08 | 32.17 | 31.66 | 31.94 | 186,708 | -0.33(-1.04%) |
Jul 17, 2017 | 32.21 | 32.65 | 32.08 | 32.27 | 247,675 | +0.18(+0.55%) |
Jul 14, 2017 | 32.00 | 32.56 | 31.99 | 32.09 | 396,071 | +0.05(+0.15%) |
Jul 13, 2017 | 32.48 | 32.71 | 31.80 | 32.04 | 418,464 | -0.35(-1.09%) |
Jul 12, 2017 | 33.03 | 33.11 | 31.84 | 32.40 | 654,322 | -0.38(-1.17%) |
Jul 11, 2017 | 32.93 | 33.23 | 32.61 | 32.78 | 507,888 | -0.20(-0.60%) |
Jul 10, 2017 | 33.09 | 33.39 | 32.76 | 32.98 | 433,781 | -0.07(-0.21%) |
Jul 07, 2017 | 32.44 | 33.19 | 32.30 | 33.05 | 352,012 | +0.64(+1.97%) |
Jul 06, 2017 | 33.77 | 33.77 | 32.30 | 32.41 | 747,506 | -1.92(-5.58%) |
Jul 05, 2017 | 33.89 | 34.85 | 33.76 | 34.32 | 194,390 | +0.03(+0.09%) |
Jul 03, 2017 | 34.69 | 34.73 | 34.08 | 34.29 | 108,560 | -0.12(-0.34%) |
Jun 30, 2017 | 34.42 | 34.71 | 34.29 | 34.41 | 377,744 | +0.10(+0.29%) |
Jun 29, 2017 | 34.73 | 34.96 | 33.80 | 34.31 | 488,837 | -0.44(-1.27%) |
Jun 28, 2017 | 34.22 | 34.80 | 33.96 | 34.75 | 520,174 | +0.75(+2.20%) |
Jun 27, 2017 | 33.82 | 34.38 | 33.81 | 34.01 | 444,478 | +0.04(+0.12%) |
Jun 26, 2017 | 32.98 | 34.11 | 32.45 | 33.97 | 299,252 | +1.20(+3.66%) |
Jun 23, 2017 | 33.25 | 32.77 | 2,513,008 | +0.03(+0.09%) | ||
Jun 22, 2017 | 32.93 | 32.95 | 32.52 | 32.74 | 220,782 | -0.31(-0.95%) |
Jun 21, 2017 | 32.39 | 33.08 | 32.25 | 33.05 | 385,247 | +0.70(+2.16%) |
Jun 20, 2017 | 32.16 | 32.38 | 32.09 | 32.36 | 408,965 | +0.03(+0.09%) |
Jun 19, 2017 | 32.50 | 32.51 | 32.16 | 32.33 | 289,577 | +0.01(+0.03%) |
Jun 16, 2017 | 32.86 | 33.12 | 32.22 | 32.32 | 395,850 | -0.80(-2.40%) |
Jun 15, 2017 | 33.38 | 33.93 | 32.82 | 33.11 | 261,279 | -0.57(-1.69%) |
Jun 14, 2017 | 34.28 | 34.29 | 33.36 | 33.68 | 177,682 | -0.46(-1.35%) |
Jun 13, 2017 | 33.96 | 34.32 | 33.47 | 34.15 | 201,177 | +0.26(+0.75%) |
Jun 12, 2017 | 34.03 | 34.05 | 33.57 | 33.89 | 159,714 | -0.18(-0.52%) |
Jun 09, 2017 | 34.61 | 34.76 | 33.52 | 34.07 | 207,167 | -0.28(-0.83%) |
Jun 08, 2017 | 34.18 | 34.60 | 33.81 | 34.35 | 227,446 | +0.05(+0.14%) |
Jun 07, 2017 | 33.67 | 34.48 | 33.67 | 34.30 | 179,018 | +0.68(+2.02%) |
Jun 06, 2017 | 34.26 | 34.27 | 33.53 | 33.62 | 398,013 | -0.72(-2.09%) |
Jun 05, 2017 | 34.48 | 34.74 | 34.14 | 34.34 | 404,713 | -0.11(-0.31%) |
Jun 02, 2017 | 33.24 | 34.52 | 32.94 | 34.45 | 725,928 | +1.33(+4.00%) |
Jun 01, 2017 | 31.52 | 33.16 | 31.22 | 33.12 | 569,703 | +1.79(+5.71%) |
May 31, 2017 | 30.29 | 31.41 | 30.21 | 31.34 | 469,023 | +1.09(+3.61%) |
May 30, 2017 | 29.89 | 30.34 | 29.89 | 30.25 | 224,860 | +0.14(+0.46%) |
May 26, 2017 | 30.12 | 30.29 | 29.99 | 30.11 | 129,676 | +0.04(+0.13%) |
May 25, 2017 | 30.40 | 30.40 | 29.84 | 30.07 | 432,354 | -0.08(-0.26%) |
May 24, 2017 | 29.76 | 30.30 | 29.50 | 30.15 | 312,818 | +0.37(+1.25%) |
May 23, 2017 | 29.59 | 29.78 | 29.55 | 29.77 | 250,085 | +0.04(+0.13%) |
May 22, 2017 | 29.76 | 29.93 | 29.56 | 29.73 | 266,767 | +0.02(+0.07%) |
May 19, 2017 | 29.73 | 29.89 | 29.31 | 29.72 | 946,212 | -0.35(-1.18%) |
May 18, 2017 | 29.63 | 30.15 | 29.52 | 30.07 | 726,715 | +0.43(+1.46%) |
May 17, 2017 | 30.78 | 30.98 | 29.48 | 29.64 | 729,522 | -1.64(-5.25%) |
May 16, 2017 | 30.99 | 31.30 | 30.84 | 31.28 | 360,060 | +0.31(+1.02%) |
May 15, 2017 | 31.33 | 31.52 | 30.93 | 30.96 | 273,381 | -0.22(-0.69%) |
May 12, 2017 | 31.66 | 32.09 | 31.18 | 31.18 | 326,350 | -0.61(-1.92%) |
May 11, 2017 | 32.70 | 32.80 | 31.71 | 31.79 | 227,319 | -0.89(-2.74%) |
May 10, 2017 | 32.66 | 32.95 | 32.33 | 32.68 | 291,673 | +0.02(+0.06%) |
May 09, 2017 | 32.69 | 33.11 | 31.75 | 32.66 | 420,351 | -0.10(-0.30%) |
May 08, 2017 | 32.38 | 33.02 | 31.97 | 32.76 | 648,105 | +0.49(+1.52%) |
May 05, 2017 | 31.86 | 32.47 | 31.59 | 32.27 | 304,414 | +0.48(+1.51%) |
May 04, 2017 | 31.86 | 32.05 | 31.46 | 31.79 | 279,599 | +0.02(+0.06%) |
May 03, 2017 | 32.41 | 32.41 | 31.71 | 31.77 | 244,806 | -0.78(-2.38%) |
May 02, 2017 | 33.06 | 33.30 | 32.43 | 32.54 | 257,438 | -0.44(-1.34%) |