Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.09 | 34.30 | 33.91 | 34.04 | 182,185 | +0.15(+0.43%) |
Jul 28, 2017 | 33.48 | 33.99 | 33.30 | 33.90 | 97,737 | +0.31(+0.92%) |
Jul 27, 2017 | 34.14 | 34.27 | 33.07 | 33.59 | 242,455 | -0.29(-0.86%) |
Jul 26, 2017 | 33.52 | 33.89 | 33.46 | 33.88 | 139,623 | +0.38(+1.13%) |
Jul 25, 2017 | 33.47 | 33.56 | 33.30 | 33.50 | 131,236 | +0.03(+0.09%) |
Jul 24, 2017 | 33.22 | 33.50 | 33.22 | 33.47 | 93,353 | +0.28(+0.85%) |
Jul 21, 2017 | 33.19 | 33.21 | 33.02 | 33.19 | 87,814 | +0.02(+0.06%) |
Jul 20, 2017 | 33.29 | 33.33 | 33.07 | 33.17 | 118,172 | +0.02(+0.06%) |
Jul 19, 2017 | 33.36 | 33.47 | 33.08 | 33.15 | 218,072 | +0.34(+1.03%) |
Jul 18, 2017 | 32.44 | 32.83 | 32.30 | 32.81 | 140,775 | +0.39(+1.19%) |
Jul 17, 2017 | 32.67 | 32.71 | 32.31 | 32.42 | 239,425 | -0.25(-0.77%) |
Jul 14, 2017 | 32.39 | 32.70 | 32.39 | 32.67 | 151,353 | +0.47(+1.47%) |
Jul 13, 2017 | 32.21 | 32.37 | 32.10 | 32.20 | 178,467 | +0.28(+0.87%) |
Jul 12, 2017 | 31.63 | 31.95 | 31.63 | 31.92 | 125,559 | +0.68(+2.18%) |
Jul 11, 2017 | 31.09 | 31.27 | 30.99 | 31.24 | 75,153 | +0.30(+0.97%) |
Jul 10, 2017 | 30.87 | 31.02 | 30.68 | 30.94 | 176,092 | +0.26(+0.85%) |
Jul 07, 2017 | 30.59 | 30.71 | 30.54 | 30.68 | 150,372 | +0.22(+0.73%) |
Jul 06, 2017 | 30.55 | 30.61 | 30.40 | 30.46 | 150,836 | -0.24(-0.79%) |
Jul 05, 2017 | 30.78 | 30.78 | 30.43 | 30.70 | 172,661 | +0.03(+0.09%) |
Jul 03, 2017 | 30.98 | 30.98 | 30.48 | 30.67 | 196,972 | -0.03(-0.09%) |
Jun 30, 2017 | 30.95 | 30.95 | 30.52 | 30.70 | 629,646 | -0.03(-0.09%) |
Jun 29, 2017 | 31.20 | 31.20 | 30.40 | 30.73 | 85,359 | -0.61(-1.95%) |
Jun 28, 2017 | 31.04 | 31.34 | 30.73 | 31.34 | 57,631 | +0.29(+0.94%) |
Jun 27, 2017 | 31.67 | 31.67 | 31.02 | 31.05 | 94,246 | -0.63(-1.99%) |
Jun 26, 2017 | 31.96 | 32.11 | 31.49 | 31.68 | 65,865 | -0.11(-0.35%) |
Jun 23, 2017 | 31.51 | 31.80 | 31.51 | 31.79 | 59,293 | +0.46(+1.47%) |
Jun 22, 2017 | 31.18 | 31.46 | 31.04 | 31.33 | 75,373 | -0.09(-0.28%) |
Jun 21, 2017 | 30.93 | 31.42 | 30.91 | 31.42 | 60,172 | +0.54(+1.74%) |
Jun 20, 2017 | 31.14 | 31.26 | 30.85 | 30.88 | 119,433 | -0.40(-1.28%) |
Jun 19, 2017 | 30.85 | 31.29 | 30.85 | 31.28 | 112,966 | +0.77(+2.51%) |
Jun 16, 2017 | 30.59 | 30.60 | 30.38 | 30.52 | 60,054 | -0.01(-0.03%) |
Jun 15, 2017 | 30.56 | 30.56 | 30.09 | 30.53 | 102,733 | -0.41(-1.31%) |
Jun 14, 2017 | 31.48 | 31.49 | 30.75 | 30.93 | 102,331 | -0.32(-1.02%) |
Jun 13, 2017 | 31.42 | 31.57 | 31.01 | 31.25 | 99,479 | +0.00(+0.00%) |
Jun 12, 2017 | 31.32 | 31.52 | 30.80 | 31.25 | 154,825 | -0.46(-1.47%) |
Jun 09, 2017 | 32.54 | 32.61 | 31.24 | 31.72 | 425,351 | -0.54(-1.68%) |
Jun 08, 2017 | 32.67 | 32.69 | 31.87 | 32.26 | 249,948 | +0.38(+1.18%) |
Jun 07, 2017 | 31.69 | 31.90 | 31.63 | 31.88 | 230,803 | +0.28(+0.90%) |
Jun 06, 2017 | 31.61 | 31.75 | 31.52 | 31.60 | 926,333 | +0.07(+0.22%) |
Jun 05, 2017 | 31.39 | 31.62 | 31.39 | 31.53 | 117,204 | +0.31(+0.99%) |
Jun 02, 2017 | 31.26 | 31.31 | 31.13 | 31.22 | 48,690 | +0.03(+0.08%) |
Jun 01, 2017 | 30.95 | 31.22 | 30.85 | 31.20 | 76,426 | +0.35(+1.14%) |
May 31, 2017 | 31.22 | 31.22 | 30.81 | 30.84 | 97,627 | -0.49(-1.58%) |
May 30, 2017 | 31.75 | 31.77 | 31.26 | 31.34 | 55,501 | -0.43(-1.36%) |
May 26, 2017 | 31.86 | 31.94 | 31.73 | 31.77 | 67,532 | +0.01(+0.03%) |
May 25, 2017 | 31.78 | 31.85 | 31.59 | 31.76 | 53,268 | +0.25(+0.78%) |
May 24, 2017 | 31.69 | 31.69 | 31.38 | 31.51 | 92,384 | -0.21(-0.65%) |
May 23, 2017 | 32.11 | 32.11 | 31.58 | 31.72 | 392,565 | -0.29(-0.90%) |
May 22, 2017 | 31.94 | 32.14 | 31.86 | 32.01 | 168,600 | +0.39(+1.23%) |
May 19, 2017 | 31.38 | 31.71 | 31.38 | 31.62 | 119,175 | +0.68(+2.19%) |
May 18, 2017 | 30.62 | 31.06 | 30.20 | 30.94 | 118,100 | +0.02(+0.06%) |
May 17, 2017 | 31.46 | 31.50 | 30.91 | 30.92 | 195,825 | -0.70(-2.20%) |
May 16, 2017 | 31.16 | 31.72 | 31.16 | 31.62 | 161,280 | +0.58(+1.87%) |
May 15, 2017 | 31.00 | 31.11 | 30.89 | 31.04 | 142,052 | +0.28(+0.91%) |
May 12, 2017 | 30.63 | 30.81 | 30.55 | 30.76 | 131,781 | +0.21(+0.70%) |
May 11, 2017 | 30.61 | 30.65 | 30.25 | 30.54 | 69,017 | +0.06(+0.19%) |
May 10, 2017 | 30.39 | 30.57 | 30.22 | 30.49 | 77,196 | +0.15(+0.48%) |
May 09, 2017 | 30.19 | 30.42 | 30.06 | 30.34 | 125,648 | +0.63(+2.12%) |
May 08, 2017 | 29.81 | 29.85 | 29.67 | 29.71 | 291,047 | +0.15(+0.49%) |
May 05, 2017 | 29.27 | 29.57 | 29.17 | 29.57 | 29,758 | +0.49(+1.70%) |
May 04, 2017 | 29.09 | 29.16 | 29.05 | 29.07 | 9,313 | -0.08(-0.27%) |
May 03, 2017 | 29.30 | 29.30 | 28.98 | 29.15 | 40,035 | -0.13(-0.43%) |
May 02, 2017 | 29.35 | 29.40 | 29.16 | 29.28 | 28,248 | +0.12(+0.40%) |