Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.08 | 34.28 | 33.98 | 34.24 | 14,774 | +0.16(+0.48%) |
Jul 28, 2017 | 34.03 | 34.08 | 33.98 | 34.08 | 3,503 | -0.10(-0.28%) |
Jul 27, 2017 | 34.30 | 34.30 | 34.12 | 34.18 | 5,214 | -0.03(-0.08%) |
Jul 26, 2017 | 33.91 | 34.25 | 33.91 | 34.21 | 16,456 | +0.29(+0.85%) |
Jul 25, 2017 | 34.03 | 34.03 | 33.92 | 33.92 | 827 | -0.09(-0.27%) |
Jul 24, 2017 | 33.86 | 34.01 | 33.85 | 34.01 | 5,575 | -0.06(-0.18%) |
Jul 21, 2017 | 33.88 | 34.07 | 33.88 | 34.07 | 2,815 | +0.03(+0.09%) |
Jul 20, 2017 | 34.07 | 33.84 | 34.04 | 2,148 | +0.20(+0.60%) | |
Jul 19, 2017 | 33.79 | 33.84 | 33.72 | 33.84 | 2,390 | -0.02(-0.05%) |
Jul 18, 2017 | 33.83 | 33.91 | 33.83 | 33.86 | 3,193 | +0.30(+0.90%) |
Jul 17, 2017 | 33.68 | 33.68 | 33.49 | 33.56 | 4,737 | -0.18(-0.53%) |
Jul 14, 2017 | 33.42 | 33.73 | 33.42 | 33.73 | 35,162 | +0.58(+1.75%) |
Jul 13, 2017 | 33.22 | 33.22 | 33.00 | 33.16 | 118,977 | +0.17(+0.51%) |
Jul 12, 2017 | 32.84 | 32.99 | 32.84 | 32.99 | 1,299 | +0.29(+0.90%) |
Jul 11, 2017 | 32.65 | 32.69 | 32.56 | 32.69 | 3,412 | -0.26(-0.79%) |
Jul 10, 2017 | 32.81 | 32.95 | 32.81 | 32.95 | 2,846 | +0.26(+0.81%) |
Jul 07, 2017 | 32.63 | 32.71 | 32.63 | 32.69 | 1,282 | -0.03(-0.09%) |
Jul 06, 2017 | 32.65 | 32.72 | 32.65 | 32.72 | 460 | -0.20(-0.60%) |
Jul 05, 2017 | 32.76 | 32.92 | 32.69 | 32.92 | 4,971 | +0.04(+0.14%) |
Jul 03, 2017 | 32.97 | 32.99 | 32.87 | 32.87 | 4,803 | -0.28(-0.86%) |
Jun 30, 2017 | 33.04 | 33.15 | 32.95 | 33.15 | 18,740 | +0.22(+0.68%) |
Jun 29, 2017 | 33.00 | 33.00 | 32.93 | 32.93 | 31,984 | -0.23(-0.68%) |
Jun 28, 2017 | 33.26 | 33.29 | 33.16 | 33.16 | 4,343 | -0.04(-0.13%) |
Jun 27, 2017 | 33.19 | 33.20 | 33.15 | 33.20 | 5,281 | -0.00(-0.00%) |
Jun 26, 2017 | 33.48 | 33.48 | 33.20 | 33.20 | 3,912 | -0.04(-0.12%) |
Jun 23, 2017 | 33.11 | 33.33 | 33.11 | 33.24 | 3,302 | +0.29(+0.89%) |
Jun 22, 2017 | 32.91 | 32.95 | 32.90 | 32.95 | 612 | -0.08(-0.23%) |
Jun 21, 2017 | 33.27 | 33.27 | 32.92 | 33.02 | 2,496 | -0.11(-0.32%) |
Jun 20, 2017 | 33.44 | 33.44 | 33.13 | 33.13 | 11,677 | -0.46(-1.37%) |
Jun 19, 2017 | 33.68 | 33.68 | 33.39 | 33.59 | 22,741 | -0.15(-0.45%) |
Jun 16, 2017 | 33.60 | 33.79 | 33.56 | 33.74 | 2,693 | +0.38(+1.14%) |
Jun 15, 2017 | 33.46 | 33.46 | 33.33 | 33.36 | 4,447 | -0.59(-1.73%) |
Jun 14, 2017 | 33.90 | 34.01 | 33.86 | 33.95 | 3,829 | +0.31(+0.91%) |
Jun 13, 2017 | 33.54 | 33.64 | 33.54 | 33.64 | 2,328 | +0.37(+1.11%) |
Jun 12, 2017 | 33.30 | 33.30 | 33.20 | 33.27 | 1,569 | -0.06(-0.18%) |
Jun 09, 2017 | 33.47 | 33.47 | 33.33 | 33.33 | 6,340 | -0.31(-0.92%) |
Jun 08, 2017 | 33.69 | 33.69 | 33.63 | 33.64 | 2,302 | -0.18(-0.54%) |
Jun 07, 2017 | 33.90 | 33.91 | 33.69 | 33.82 | 3,044 | +0.21(+0.63%) |
Jun 06, 2017 | 33.71 | 33.72 | 33.61 | 33.61 | 2,724 | -0.09(-0.26%) |
Jun 05, 2017 | 33.80 | 33.80 | 33.54 | 33.70 | 5,692 | -0.22(-0.65%) |
Jun 02, 2017 | 33.69 | 33.92 | 33.67 | 33.92 | 13,494 | +0.43(+1.28%) |
Jun 01, 2017 | 33.53 | 33.62 | 33.45 | 33.49 | 6,836 | +0.23(+0.68%) |
May 31, 2017 | 33.16 | 33.31 | 33.16 | 33.26 | 10,032 | +0.22(+0.66%) |
May 30, 2017 | 32.98 | 33.05 | 32.98 | 33.05 | 14,599 | +0.07(+0.22%) |
May 26, 2017 | 33.05 | 33.07 | 32.92 | 32.97 | 9,067 | +0.01(+0.04%) |
May 25, 2017 | 32.94 | 33.16 | 32.94 | 32.96 | 4,715 | +0.03(+0.08%) |
May 24, 2017 | 32.98 | 32.98 | 32.93 | 32.93 | 1,300 | +0.06(+0.18%) |
May 23, 2017 | 33.04 | 33.04 | 32.87 | 32.87 | 937 | -0.35(-1.04%) |
May 22, 2017 | 33.05 | 33.23 | 33.05 | 33.22 | 4,902 | +0.39(+1.20%) |
May 19, 2017 | 32.91 | 32.91 | 32.66 | 32.83 | 4,008 | +0.31(+0.95%) |
May 18, 2017 | 32.43 | 32.59 | 32.43 | 32.52 | 3,752 | -0.35(-1.07%) |
May 17, 2017 | 33.05 | 33.05 | 32.87 | 32.87 | 936 | -0.09(-0.28%) |
May 16, 2017 | 32.91 | 33.03 | 32.91 | 32.96 | 1,588 | +0.12(+0.38%) |
May 15, 2017 | 32.76 | 33.01 | 32.76 | 32.83 | 10,985 | +0.10(+0.32%) |
May 12, 2017 | 32.73 | 32.73 | 32.73 | 32.73 | 501 | +0.13(+0.40%) |
May 11, 2017 | 32.52 | 32.60 | 32.52 | 32.60 | 534 | +0.11(+0.35%) |
May 10, 2017 | 32.40 | 32.48 | 32.40 | 32.48 | 1,464 | -0.01(-0.03%) |
May 09, 2017 | 32.58 | 32.58 | 32.47 | 32.49 | 3,826 | +0.10(+0.32%) |
May 08, 2017 | 32.43 | 32.43 | 32.39 | 32.39 | 615 | +0.18(+0.55%) |
May 05, 2017 | 32.06 | 32.25 | 31.98 | 32.21 | 3,643 | +0.24(+0.74%) |
May 04, 2017 | 31.73 | 31.98 | 31.73 | 31.98 | 10,719 | +0.02(+0.07%) |
May 03, 2017 | 31.94 | 31.98 | 31.77 | 31.95 | 6,812 | +0.07(+0.21%) |
May 02, 2017 | 31.83 | 31.89 | 31.67 | 31.89 | 2,061 | +0.37(+1.16%) |