Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.28 | 34.41 | 33.96 | 34.10 | 34,906 | +0.07(+0.21%) |
Jul 28, 2017 | 33.74 | 34.39 | 33.56 | 34.03 | 33,914 | +0.26(+0.76%) |
Jul 27, 2017 | 33.95 | 34.48 | 33.36 | 33.78 | 42,062 | +0.01(+0.04%) |
Jul 26, 2017 | 33.42 | 33.87 | 33.42 | 33.76 | 16,191 | +0.52(+1.56%) |
Jul 25, 2017 | 33.35 | 33.35 | 33.12 | 33.25 | 25,697 | -0.05(-0.14%) |
Jul 24, 2017 | 33.16 | 33.60 | 33.14 | 33.29 | 26,265 | +0.28(+0.83%) |
Jul 21, 2017 | 33.05 | 33.05 | 32.81 | 33.02 | 25,670 | -0.23(-0.69%) |
Jul 20, 2017 | 33.14 | 33.21 | 33.25 | 26,044 | +0.10(+0.30%) | |
Jul 19, 2017 | 32.96 | 33.33 | 32.96 | 33.14 | 26,257 | +0.34(+1.05%) |
Jul 18, 2017 | 32.51 | 32.81 | 32.48 | 32.80 | 27,011 | +0.31(+0.96%) |
Jul 17, 2017 | 32.73 | 32.73 | 32.37 | 32.49 | 33,745 | -0.20(-0.61%) |
Jul 14, 2017 | 32.46 | 32.70 | 32.41 | 32.69 | 9,540 | +0.52(+1.63%) |
Jul 13, 2017 | 32.25 | 32.25 | 32.12 | 32.17 | 27,058 | -0.04(-0.12%) |
Jul 12, 2017 | 32.02 | 32.22 | 31.95 | 32.20 | 28,853 | +0.49(+1.55%) |
Jul 11, 2017 | 31.36 | 31.74 | 31.36 | 31.71 | 13,401 | +0.42(+1.36%) |
Jul 10, 2017 | 31.04 | 31.29 | 31.02 | 31.29 | 8,259 | +0.46(+1.48%) |
Jul 07, 2017 | 30.68 | 30.98 | 30.68 | 30.83 | 14,378 | +0.06(+0.19%) |
Jul 06, 2017 | 31.10 | 31.10 | 30.77 | 30.77 | 34,403 | -0.25(-0.80%) |
Jul 05, 2017 | 30.73 | 31.02 | 30.73 | 31.02 | 3,329 | -0.09(-0.30%) |
Jul 03, 2017 | 31.19 | 31.19 | 31.11 | 31.11 | 2,991 | +0.24(+0.79%) |
Jun 30, 2017 | 30.68 | 30.87 | 30.61 | 30.87 | 4,407 | +0.32(+1.05%) |
Jun 29, 2017 | 31.05 | 31.05 | 30.43 | 30.55 | 10,852 | -0.40(-1.28%) |
Jun 28, 2017 | 30.57 | 31.12 | 30.57 | 30.94 | 14,164 | -0.05(-0.17%) |
Jun 27, 2017 | 31.50 | 31.50 | 30.79 | 31.00 | 16,472 | -0.48(-1.51%) |
Jun 26, 2017 | 31.74 | 31.80 | 31.32 | 31.47 | 15,784 | +0.23(+0.75%) |
Jun 23, 2017 | 31.06 | 31.52 | 31.04 | 31.24 | 33,348 | +0.17(+0.55%) |
Jun 22, 2017 | 31.11 | 31.13 | 30.92 | 31.07 | 8,010 | +0.04(+0.12%) |
Jun 21, 2017 | 30.95 | 31.03 | 30.75 | 31.03 | 10,254 | +0.38(+1.24%) |
Jun 20, 2017 | 30.93 | 30.93 | 30.64 | 30.65 | 13,763 | +0.19(+0.61%) |
Jun 19, 2017 | 30.67 | 30.83 | 30.46 | 30.46 | 12,907 | +0.38(+1.27%) |
Jun 16, 2017 | 30.12 | 30.12 | 29.90 | 30.08 | 4,643 | -0.03(-0.11%) |
Jun 15, 2017 | 30.11 | 30.12 | 29.81 | 30.12 | 9,331 | -0.20(-0.65%) |
Jun 14, 2017 | 30.83 | 30.83 | 30.31 | 30.31 | 19,857 | -0.39(-1.28%) |
Jun 13, 2017 | 30.57 | 30.79 | 30.32 | 30.71 | 9,195 | +0.23(+0.74%) |
Jun 12, 2017 | 30.75 | 30.75 | 30.25 | 30.48 | 2,366 | -0.06(-0.20%) |
Jun 09, 2017 | 31.20 | 31.21 | 30.54 | 30.54 | 7,023 | -0.66(-2.11%) |
Jun 08, 2017 | 31.06 | 31.42 | 31.06 | 31.20 | 5,964 | +0.31(+1.01%) |
Jun 07, 2017 | 30.80 | 30.96 | 30.80 | 30.89 | 2,072 | +0.23(+0.74%) |
Jun 06, 2017 | 30.66 | 30.66 | 30.65 | 30.66 | 3,694 | +0.06(+0.19%) |
Jun 05, 2017 | 30.74 | 30.74 | 30.61 | 30.61 | 1,770 | +0.28(+0.92%) |
Jun 02, 2017 | 30.45 | 30.48 | 30.32 | 30.32 | 4,533 | +0.01(+0.03%) |
Jun 01, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 364 | +0.38(+1.29%) |
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |