Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.82 | 32.90 | 32.75 | 32.88 | 552,504 | +0.14(+0.42%) |
Jul 28, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 403,129 | +0.11(+0.33%) |
Jul 27, 2017 | 32.82 | 32.82 | 32.54 | 32.63 | 748,301 | -0.35(-1.07%) |
Jul 26, 2017 | 32.90 | 33.06 | 32.83 | 32.99 | 638,671 | +0.21(+0.63%) |
Jul 25, 2017 | 32.90 | 32.93 | 32.75 | 32.78 | 573,573 | +0.03(+0.09%) |
Jul 24, 2017 | 32.70 | 32.76 | 32.61 | 32.75 | 435,380 | -0.10(-0.30%) |
Jul 21, 2017 | 32.80 | 32.85 | 32.69 | 32.85 | 637,575 | -0.09(-0.27%) |
Jul 20, 2017 | 32.90 | 32.98 | 32.84 | 32.94 | 553,421 | +0.04(+0.12%) |
Jul 19, 2017 | 32.82 | 32.90 | 32.80 | 32.90 | 644,789 | +0.19(+0.57%) |
Jul 18, 2017 | 32.67 | 32.71 | 32.60 | 32.71 | 603,442 | +0.12(+0.36%) |
Jul 17, 2017 | 32.60 | 32.65 | 32.56 | 32.59 | 626,004 | -0.02(-0.06%) |
Jul 14, 2017 | 32.42 | 32.61 | 32.39 | 32.61 | 627,982 | +0.30(+0.94%) |
Jul 13, 2017 | 32.27 | 32.34 | 32.19 | 32.31 | 711,690 | +0.14(+0.43%) |
Jul 12, 2017 | 32.11 | 32.25 | 32.07 | 32.17 | 751,909 | +0.18(+0.55%) |
Jul 11, 2017 | 31.84 | 32.01 | 31.78 | 32.00 | 449,976 | +0.05(+0.15%) |
Jul 10, 2017 | 31.91 | 31.99 | 31.86 | 31.95 | 1,174,237 | -0.04(-0.12%) |
Jul 07, 2017 | 31.89 | 32.00 | 31.80 | 31.99 | 730,587 | +0.06(+0.18%) |
Jul 06, 2017 | 31.96 | 32.04 | 31.87 | 31.93 | 825,596 | -0.20(-0.61%) |
Jul 05, 2017 | 32.02 | 32.13 | 31.97 | 32.12 | 465,194 | +0.04(+0.12%) |
Jul 03, 2017 | 32.08 | 32.13 | 32.03 | 32.08 | 334,787 | -0.02(-0.06%) |
Jun 30, 2017 | 32.19 | 32.19 | 31.94 | 32.10 | 659,485 | -0.03(-0.09%) |
Jun 29, 2017 | 32.32 | 32.32 | 32.01 | 32.13 | 1,395,309 | -0.20(-0.61%) |
Jun 28, 2017 | 32.16 | 32.36 | 32.15 | 32.33 | 801,249 | +0.35(+1.10%) |
Jun 27, 2017 | 31.99 | 32.07 | 31.94 | 31.98 | 849,928 | -0.07(-0.21%) |
Jun 26, 2017 | 32.21 | 32.24 | 32.03 | 32.04 | 815,753 | +0.09(+0.28%) |
Jun 23, 2017 | 31.90 | 32.01 | 31.84 | 31.96 | 669,854 | +0.12(+0.37%) |
Jun 22, 2017 | 31.79 | 31.92 | 31.79 | 31.84 | 845,209 | +0.03(+0.09%) |
Jun 21, 2017 | 31.83 | 31.90 | 31.75 | 31.81 | 852,274 | -0.12(-0.37%) |
Jun 20, 2017 | 32.16 | 32.17 | 31.86 | 31.93 | 877,639 | -0.37(-1.13%) |
Jun 19, 2017 | 32.28 | 32.36 | 32.26 | 32.29 | 538,084 | +0.03(+0.09%) |
Jun 16, 2017 | 32.09 | 32.26 | 32.03 | 32.26 | 681,131 | +0.37(+1.15%) |
Jun 15, 2017 | 31.76 | 31.91 | 31.72 | 31.90 | 774,028 | -0.35(-1.08%) |
Jun 14, 2017 | 32.50 | 32.50 | 32.15 | 32.24 | 499,859 | +0.01(+0.03%) |
Jun 13, 2017 | 32.19 | 32.25 | 32.16 | 32.23 | 651,950 | +0.37(+1.15%) |
Jun 12, 2017 | 31.92 | 31.94 | 31.76 | 31.87 | 497,152 | -0.11(-0.33%) |
Jun 09, 2017 | 31.94 | 32.06 | 31.84 | 31.97 | 730,198 | -0.13(-0.39%) |
Jun 08, 2017 | 32.01 | 32.11 | 31.94 | 32.10 | 786,047 | +0.07(+0.21%) |
Jun 07, 2017 | 32.10 | 32.14 | 31.90 | 32.03 | 843,243 | -0.04(-0.12%) |
Jun 06, 2017 | 32.03 | 32.09 | 31.98 | 32.07 | 699,474 | -0.12(-0.36%) |
Jun 05, 2017 | 32.20 | 32.21 | 32.14 | 32.19 | 661,803 | -0.16(-0.51%) |
Jun 02, 2017 | 32.31 | 32.37 | 32.25 | 32.35 | 523,330 | +0.05(+0.15%) |
Jun 01, 2017 | 32.14 | 32.31 | 32.12 | 32.30 | 675,007 | +0.30(+0.93%) |
May 31, 2017 | 32.13 | 32.16 | 32.00 | 32.00 | 902,150 | +0.03(+0.09%) |
May 30, 2017 | 31.90 | 31.99 | 31.89 | 31.97 | 447,919 | -0.03(-0.09%) |
May 26, 2017 | 31.96 | 32.00 | 31.93 | 32.00 | 691,268 | -0.12(-0.36%) |
May 25, 2017 | 32.14 | 32.20 | 32.05 | 32.12 | 817,168 | -0.03(-0.09%) |
May 24, 2017 | 32.06 | 32.16 | 31.98 | 32.15 | 896,268 | +0.06(+0.18%) |
May 23, 2017 | 32.13 | 32.19 | 32.05 | 32.09 | 705,779 | +0.02(+0.06%) |
May 22, 2017 | 31.98 | 32.10 | 31.98 | 32.07 | 959,380 | +0.20(+0.64%) |
May 19, 2017 | 31.73 | 31.90 | 31.68 | 31.87 | 600,290 | +0.42(+1.35%) |
May 18, 2017 | 31.37 | 31.47 | 31.30 | 31.44 | 756,841 | -0.01(-0.03%) |
May 17, 2017 | 31.68 | 31.71 | 31.45 | 31.45 | 1,000,740 | -0.35(-1.09%) |
May 16, 2017 | 31.79 | 31.82 | 31.72 | 31.80 | 509,288 | +0.18(+0.58%) |
May 15, 2017 | 31.55 | 31.63 | 31.52 | 31.62 | 616,986 | +0.27(+0.86%) |
May 12, 2017 | 31.19 | 31.35 | 31.19 | 31.35 | 649,571 | +0.29(+0.93%) |
May 11, 2017 | 31.09 | 31.09 | 30.98 | 31.06 | 1,710,404 | -0.26(-0.83%) |
May 10, 2017 | 31.24 | 31.33 | 31.18 | 31.32 | 770,861 | +0.14(+0.46%) |
May 09, 2017 | 31.20 | 31.24 | 31.12 | 31.17 | 673,077 | -0.10(-0.31%) |
May 08, 2017 | 31.33 | 31.34 | 31.20 | 31.27 | 903,494 | -0.19(-0.61%) |
May 05, 2017 | 31.13 | 31.46 | 31.10 | 31.46 | 682,306 | +0.41(+1.34%) |
May 04, 2017 | 30.89 | 31.05 | 30.85 | 31.05 | 891,177 | +0.28(+0.91%) |
May 03, 2017 | 30.76 | 30.86 | 30.73 | 30.77 | 755,816 | -0.22(-0.72%) |
May 02, 2017 | 30.88 | 31.01 | 30.86 | 30.99 | 629,041 | +0.17(+0.56%) |