Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.84 | 34.12 | 33.63 | 33.88 | 1,157,962 | +0.08(+0.24%) |
Jul 28, 2017 | 34.00 | 34.02 | 33.48 | 33.80 | 430,141 | -0.28(-0.83%) |
Jul 27, 2017 | 33.55 | 34.18 | 33.41 | 34.08 | 637,601 | +0.56(+1.68%) |
Jul 26, 2017 | 33.19 | 33.65 | 33.07 | 33.51 | 409,914 | +0.24(+0.72%) |
Jul 25, 2017 | 32.91 | 33.35 | 32.91 | 33.27 | 568,730 | +0.32(+0.98%) |
Jul 24, 2017 | 33.03 | 33.19 | 32.91 | 32.95 | 307,540 | -0.12(-0.36%) |
Jul 21, 2017 | 33.03 | 33.19 | 32.71 | 33.07 | 365,989 | +0.28(+0.86%) |
Jul 20, 2017 | 32.79 | 32.95 | 32.67 | 32.79 | 288,628 | +0.08(+0.25%) |
Jul 19, 2017 | 32.31 | 32.75 | 32.27 | 32.71 | 322,885 | +0.48(+1.50%) |
Jul 18, 2017 | 32.19 | 32.31 | 31.95 | 32.23 | 343,266 | +0.12(+0.38%) |
Jul 17, 2017 | 31.91 | 32.15 | 31.83 | 32.11 | 315,990 | +0.20(+0.63%) |
Jul 14, 2017 | 32.03 | 32.15 | 31.85 | 31.91 | 229,438 | +0.04(+0.13%) |
Jul 13, 2017 | 32.15 | 32.19 | 31.75 | 31.87 | 302,291 | -0.32(-1.00%) |
Jul 12, 2017 | 32.23 | 32.47 | 32.03 | 32.19 | 274,735 | +0.32(+1.01%) |
Jul 11, 2017 | 32.15 | 32.15 | 31.75 | 31.87 | 438,322 | -0.20(-0.63%) |
Jul 10, 2017 | 32.19 | 32.39 | 32.07 | 32.07 | 381,928 | -0.12(-0.37%) |
Jul 07, 2017 | 31.91 | 32.29 | 31.91 | 32.19 | 414,408 | +0.32(+1.01%) |
Jul 06, 2017 | 31.99 | 32.27 | 31.81 | 31.87 | 449,748 | -0.32(-1.00%) |
Jul 05, 2017 | 32.07 | 32.29 | 31.79 | 32.19 | 584,533 | +0.08(+0.25%) |
Jul 03, 2017 | 32.07 | 32.23 | 31.99 | 32.11 | 365,371 | +0.20(+0.63%) |
Jun 30, 2017 | 32.07 | 32.35 | 31.85 | 31.91 | 559,142 | -0.16(-0.50%) |
Jun 29, 2017 | 32.43 | 32.47 | 31.75 | 32.07 | 632,135 | -0.64(-1.97%) |
Jun 28, 2017 | 33.39 | 33.76 | 32.63 | 32.71 | 646,285 | -0.48(-1.45%) |
Jun 27, 2017 | 33.39 | 33.51 | 32.99 | 33.19 | 371,627 | -0.36(-1.08%) |
Jun 26, 2017 | 33.31 | 33.63 | 33.07 | 33.55 | 281,344 | +0.24(+0.72%) |
Jun 23, 2017 | 33.27 | 33.51 | 33.19 | 33.31 | 451,538 | +0.00(+0.00%) |
Jun 22, 2017 | 33.39 | 33.51 | 33.23 | 33.31 | 184,090 | -0.12(-0.36%) |
Jun 21, 2017 | 33.63 | 33.71 | 33.31 | 33.43 | 342,496 | -0.24(-0.72%) |
Jun 20, 2017 | 34.00 | 34.20 | 33.67 | 33.67 | 334,402 | -0.40(-1.18%) |
Jun 19, 2017 | 34.56 | 34.60 | 33.96 | 34.08 | 356,817 | -0.48(-1.40%) |
Jun 16, 2017 | 33.43 | 34.64 | 33.43 | 34.56 | 1,001,591 | +0.44(+1.30%) |
Jun 15, 2017 | 34.16 | 34.32 | 34.00 | 34.12 | 505,933 | -0.36(-1.05%) |
Jun 14, 2017 | 34.64 | 34.76 | 34.20 | 34.48 | 324,925 | +0.08(+0.23%) |
Jun 13, 2017 | 34.36 | 34.48 | 34.12 | 34.40 | 397,025 | +0.08(+0.25%) |
Jun 12, 2017 | 34.39 | 34.71 | 33.95 | 34.31 | 503,818 | -0.08(-0.23%) |
Jun 09, 2017 | 34.27 | 34.75 | 34.07 | 34.39 | 510,277 | +0.12(+0.35%) |
Jun 08, 2017 | 33.99 | 34.27 | 33.51 | 34.27 | 424,935 | +0.16(+0.47%) |
Jun 07, 2017 | 34.11 | 34.35 | 33.95 | 34.11 | 545,974 | +0.08(+0.23%) |
Jun 06, 2017 | 33.79 | 34.19 | 33.63 | 34.03 | 266,237 | +0.24(+0.71%) |
Jun 05, 2017 | 34.19 | 34.39 | 33.71 | 33.79 | 436,510 | -0.52(-1.51%) |
Jun 02, 2017 | 34.19 | 34.67 | 34.03 | 34.31 | 410,364 | +0.36(+1.06%) |
Jun 01, 2017 | 33.47 | 33.99 | 33.27 | 33.95 | 566,039 | +0.48(+1.43%) |
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,754 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.20 | 33.31 | 327,614 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.20 | 33.35 | 389,203 | -0.08(-0.24%) |
May 25, 2017 | 33.04 | 33.51 | 33.02 | 33.43 | 448,824 | +0.40(+1.21%) |
May 24, 2017 | 32.96 | 33.16 | 32.88 | 33.04 | 247,269 | +0.12(+0.36%) |
May 23, 2017 | 32.72 | 33.16 | 32.60 | 32.92 | 456,907 | +0.28(+0.86%) |
May 22, 2017 | 32.24 | 32.72 | 32.12 | 32.64 | 367,381 | +0.36(+1.11%) |
May 19, 2017 | 32.16 | 32.36 | 31.88 | 32.28 | 379,938 | +0.12(+0.37%) |
May 18, 2017 | 32.32 | 32.48 | 32.00 | 32.16 | 545,525 | -0.16(-0.49%) |
May 17, 2017 | 32.12 | 32.64 | 31.88 | 32.32 | 572,132 | +0.20(+0.62%) |
May 16, 2017 | 32.76 | 32.88 | 32.08 | 32.12 | 433,120 | -0.64(-1.95%) |
May 15, 2017 | 32.32 | 32.92 | 32.24 | 32.76 | 568,181 | +0.44(+1.36%) |
May 12, 2017 | 32.08 | 32.48 | 31.96 | 32.32 | 377,338 | +0.32(+1.00%) |
May 11, 2017 | 31.68 | 32.12 | 31.52 | 32.00 | 455,876 | +0.20(+0.63%) |
May 10, 2017 | 31.80 | 31.88 | 31.46 | 31.80 | 575,518 | -0.04(-0.13%) |
May 09, 2017 | 32.44 | 32.52 | 31.60 | 31.84 | 620,527 | -0.68(-2.09%) |
May 08, 2017 | 32.56 | 32.76 | 32.28 | 32.52 | 745,709 | +0.04(+0.12%) |
May 05, 2017 | 32.40 | 32.96 | 31.96 | 32.48 | 547,994 | +0.72(+2.26%) |
May 04, 2017 | 31.48 | 31.80 | 31.28 | 31.76 | 431,116 | +0.20(+0.63%) |
May 03, 2017 | 31.84 | 32.00 | 31.52 | 31.56 | 701,806 | -0.48(-1.50%) |
May 02, 2017 | 32.00 | 32.28 | 31.92 | 32.04 | 327,642 | +0.00(+0.00%) |