Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.29 | 31.69 | 30.99 | 31.62 | 221,459 | +0.32(+1.02%) |
Jul 28, 2017 | 31.47 | 31.72 | 31.17 | 31.31 | 186,167 | -0.15(-0.47%) |
Jul 27, 2017 | 31.19 | 31.76 | 31.03 | 31.45 | 214,215 | +0.22(+0.70%) |
Jul 26, 2017 | 31.17 | 31.48 | 30.80 | 31.24 | 179,445 | +0.02(+0.05%) |
Jul 25, 2017 | 30.98 | 31.30 | 30.53 | 31.22 | 429,328 | +0.23(+0.75%) |
Jul 24, 2017 | 31.31 | 31.31 | 30.99 | 30.99 | 230,355 | -0.32(-1.02%) |
Jul 21, 2017 | 31.74 | 31.74 | 30.99 | 31.31 | 302,866 | -0.09(-0.30%) |
Jul 20, 2017 | 31.52 | 31.59 | 31.33 | 31.40 | 205,278 | -0.12(-0.37%) |
Jul 19, 2017 | 31.17 | 31.55 | 31.15 | 31.52 | 216,633 | +0.33(+1.07%) |
Jul 18, 2017 | 31.04 | 31.27 | 30.93 | 31.18 | 169,783 | +0.12(+0.38%) |
Jul 17, 2017 | 30.90 | 31.20 | 30.71 | 31.06 | 239,227 | +0.22(+0.71%) |
Jul 14, 2017 | 30.57 | 30.99 | 30.57 | 30.85 | 241,966 | +0.44(+1.43%) |
Jul 13, 2017 | 30.39 | 30.63 | 30.29 | 30.41 | 225,194 | +0.07(+0.23%) |
Jul 12, 2017 | 30.11 | 30.53 | 30.11 | 30.34 | 209,510 | +0.45(+1.51%) |
Jul 11, 2017 | 29.80 | 30.06 | 29.59 | 29.89 | 273,480 | +0.10(+0.34%) |
Jul 10, 2017 | 30.57 | 30.75 | 29.77 | 29.79 | 185,998 | -0.79(-2.57%) |
Jul 07, 2017 | 30.42 | 30.69 | 30.30 | 30.57 | 168,541 | +0.29(+0.95%) |
Jul 06, 2017 | 30.53 | 30.71 | 30.21 | 30.29 | 224,774 | -0.46(-1.49%) |
Jul 05, 2017 | 31.31 | 31.31 | 30.53 | 30.74 | 313,516 | -0.47(-1.52%) |
Jul 03, 2017 | 30.67 | 31.44 | 30.67 | 31.22 | 293,418 | +0.55(+1.78%) |
Jun 30, 2017 | 31.17 | 31.29 | 30.63 | 30.67 | 258,177 | -0.40(-1.28%) |
Jun 29, 2017 | 31.11 | 31.46 | 31.00 | 31.07 | 298,449 | -0.19(-0.62%) |
Jun 28, 2017 | 31.41 | 31.61 | 31.24 | 31.27 | 335,219 | -0.06(-0.20%) |
Jun 27, 2017 | 31.09 | 31.48 | 31.05 | 31.33 | 247,330 | +0.16(+0.52%) |
Jun 26, 2017 | 31.16 | 31.51 | 31.02 | 31.17 | 291,757 | +0.12(+0.38%) |
Jun 23, 2017 | 30.99 | 31.38 | 30.93 | 31.05 | 547,296 | +0.05(+0.15%) |
Jun 22, 2017 | 30.83 | 31.30 | 30.59 | 31.00 | 283,958 | +0.22(+0.71%) |
Jun 21, 2017 | 30.81 | 30.95 | 30.49 | 30.78 | 234,734 | -0.03(-0.10%) |
Jun 20, 2017 | 30.93 | 31.06 | 30.56 | 30.81 | 272,454 | -0.15(-0.48%) |
Jun 19, 2017 | 31.20 | 31.20 | 30.83 | 30.96 | 275,090 | -0.23(-0.75%) |
Jun 16, 2017 | 31.69 | 31.69 | 31.04 | 31.20 | 488,425 | -0.64(-2.01%) |
Jun 15, 2017 | 31.59 | 32.04 | 31.59 | 31.84 | 420,172 | +0.05(+0.15%) |
Jun 14, 2017 | 32.17 | 32.17 | 31.60 | 31.79 | 292,227 | -0.13(-0.41%) |
Jun 13, 2017 | 31.88 | 32.05 | 31.55 | 31.92 | 418,250 | +0.13(+0.42%) |
Jun 12, 2017 | 31.42 | 31.98 | 31.42 | 31.79 | 418,336 | +0.43(+1.38%) |
Jun 09, 2017 | 30.99 | 31.53 | 30.79 | 31.36 | 268,896 | +0.36(+1.17%) |
Jun 08, 2017 | 31.22 | 31.22 | 30.83 | 30.99 | 262,296 | -0.14(-0.45%) |
Jun 07, 2017 | 30.70 | 31.30 | 30.68 | 31.13 | 284,976 | +0.50(+1.64%) |
Jun 06, 2017 | 30.64 | 30.90 | 30.31 | 30.63 | 442,462 | -0.01(-0.03%) |
Jun 05, 2017 | 30.89 | 30.89 | 30.38 | 30.64 | 289,434 | -0.41(-1.32%) |
Jun 02, 2017 | 30.88 | 31.15 | 30.85 | 31.05 | 362,368 | +0.36(+1.19%) |
Jun 01, 2017 | 30.17 | 30.70 | 30.08 | 30.68 | 328,312 | +0.46(+1.54%) |
May 31, 2017 | 30.22 | 30.33 | 29.98 | 30.22 | 252,743 | +0.05(+0.18%) |
May 30, 2017 | 30.51 | 30.51 | 30.15 | 30.16 | 231,422 | -0.35(-1.14%) |
May 26, 2017 | 30.57 | 30.65 | 30.21 | 30.51 | 231,490 | -0.09(-0.28%) |
May 25, 2017 | 30.81 | 30.91 | 30.57 | 30.60 | 265,572 | -0.06(-0.20%) |
May 24, 2017 | 30.35 | 30.90 | 30.35 | 30.66 | 426,581 | +0.45(+1.49%) |
May 23, 2017 | 30.56 | 30.62 | 30.15 | 30.21 | 460,192 | -0.22(-0.71%) |
May 22, 2017 | 30.50 | 30.78 | 30.29 | 30.43 | 391,406 | -0.03(-0.10%) |
May 19, 2017 | 30.27 | 30.67 | 30.12 | 30.46 | 523,137 | +0.26(+0.85%) |
May 18, 2017 | 30.01 | 30.32 | 29.85 | 30.20 | 440,386 | +0.20(+0.67%) |
May 17, 2017 | 29.67 | 30.09 | 29.44 | 30.00 | 501,194 | +0.30(+1.02%) |
May 16, 2017 | 30.40 | 30.49 | 29.62 | 29.70 | 237,150 | -0.72(-2.37%) |
May 15, 2017 | 30.47 | 30.71 | 30.29 | 30.42 | 228,651 | -0.05(-0.18%) |
May 12, 2017 | 30.63 | 30.67 | 30.42 | 30.47 | 394,493 | -0.19(-0.61%) |
May 11, 2017 | 30.94 | 30.94 | 30.47 | 30.66 | 407,305 | -0.40(-1.30%) |
May 10, 2017 | 30.98 | 31.32 | 30.77 | 31.06 | 251,822 | +0.09(+0.30%) |
May 09, 2017 | 31.36 | 31.36 | 30.85 | 30.97 | 388,798 | -0.37(-1.19%) |
May 08, 2017 | 32.14 | 32.14 | 31.25 | 31.34 | 664,556 | -0.83(-2.57%) |
May 05, 2017 | 32.15 | 32.32 | 31.91 | 32.17 | 289,695 | +0.17(+0.53%) |
May 04, 2017 | 31.93 | 32.07 | 31.48 | 32.00 | 411,909 | -0.15(-0.48%) |
May 03, 2017 | 33.02 | 33.26 | 32.01 | 32.15 | 564,053 | -1.12(-3.37%) |
May 02, 2017 | 33.42 | 33.58 | 33.17 | 33.27 | 337,709 | -0.16(-0.49%) |