Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.94 | 31.48 | 30.87 | 31.21 | 631,757 | +0.31(+1.01%) |
Jul 28, 2017 | 31.02 | 31.15 | 30.68 | 30.90 | 418,365 | -0.24(-0.79%) |
Jul 27, 2017 | 31.04 | 31.21 | 30.85 | 31.15 | 432,516 | +0.12(+0.38%) |
Jul 26, 2017 | 31.29 | 31.29 | 30.83 | 31.03 | 507,365 | -0.26(-0.84%) |
Jul 25, 2017 | 30.78 | 31.74 | 30.78 | 31.29 | 1,168,937 | +0.80(+2.63%) |
Jul 24, 2017 | 30.94 | 31.04 | 29.96 | 30.49 | 2,208,385 | -0.84(-2.69%) |
Jul 21, 2017 | 31.54 | 31.64 | 31.26 | 31.33 | 504,584 | -0.24(-0.77%) |
Jul 20, 2017 | 32.05 | 32.37 | 31.57 | 31.58 | 448,221 | -0.39(-1.22%) |
Jul 19, 2017 | 31.69 | 32.11 | 31.62 | 31.97 | 646,062 | +0.18(+0.55%) |
Jul 18, 2017 | 31.99 | 32.17 | 31.56 | 31.79 | 1,067,322 | -0.32(-1.01%) |
Jul 17, 2017 | 32.08 | 32.36 | 31.86 | 32.11 | 762,224 | +0.04(+0.12%) |
Jul 14, 2017 | 32.02 | 32.40 | 32.00 | 32.07 | 676,828 | +0.07(+0.21%) |
Jul 13, 2017 | 32.03 | 32.16 | 31.63 | 32.01 | 468,849 | +0.06(+0.18%) |
Jul 12, 2017 | 31.88 | 32.45 | 31.82 | 31.95 | 737,521 | +0.45(+1.43%) |
Jul 11, 2017 | 31.76 | 31.83 | 31.32 | 31.50 | 792,128 | -0.32(-1.01%) |
Jul 10, 2017 | 31.76 | 32.32 | 31.60 | 31.82 | 966,534 | -0.13(-0.40%) |
Jul 07, 2017 | 31.72 | 32.00 | 31.40 | 31.95 | 487,511 | +0.44(+1.40%) |
Jul 06, 2017 | 31.69 | 31.99 | 31.44 | 31.51 | 1,192,585 | -0.37(-1.17%) |
Jul 05, 2017 | 32.05 | 32.29 | 31.71 | 31.88 | 564,951 | -0.26(-0.82%) |
Jul 03, 2017 | 31.82 | 32.36 | 31.58 | 32.14 | 364,314 | +0.51(+1.61%) |
Jun 30, 2017 | 31.48 | 31.83 | 31.39 | 31.63 | 929,765 | +0.29(+0.94%) |
Jun 29, 2017 | 32.13 | 32.19 | 30.98 | 31.34 | 997,728 | -0.60(-1.87%) |
Jun 28, 2017 | 31.92 | 32.35 | 31.71 | 31.94 | 677,779 | +0.34(+1.08%) |
Jun 27, 2017 | 32.05 | 32.27 | 31.60 | 31.60 | 1,001,024 | -0.32(-1.01%) |
Jun 26, 2017 | 31.34 | 32.41 | 31.34 | 31.92 | 904,410 | +0.34(+1.08%) |
Jun 23, 2017 | 31.63 | 31.83 | 31.20 | 31.58 | 2,745,616 | -0.07(-0.22%) |
Jun 22, 2017 | 31.28 | 31.71 | 31.21 | 31.64 | 588,402 | +0.40(+1.28%) |
Jun 21, 2017 | 31.77 | 31.81 | 31.15 | 31.24 | 842,624 | -0.45(-1.42%) |
Jun 20, 2017 | 31.80 | 31.83 | 31.30 | 31.69 | 885,569 | -0.36(-1.13%) |
Jun 19, 2017 | 32.06 | 32.10 | 31.71 | 32.06 | 578,321 | +0.15(+0.46%) |
Jun 16, 2017 | 31.72 | 31.93 | 31.53 | 31.91 | 1,542,301 | +0.05(+0.15%) |
Jun 15, 2017 | 32.00 | 32.68 | 31.75 | 31.86 | 615,274 | -0.72(-2.22%) |
Jun 14, 2017 | 32.85 | 32.88 | 32.12 | 32.58 | 623,787 | -0.26(-0.80%) |
Jun 13, 2017 | 32.67 | 33.47 | 32.51 | 32.85 | 840,820 | +0.18(+0.54%) |
Jun 12, 2017 | 32.96 | 33.32 | 32.55 | 32.67 | 766,972 | -0.36(-1.10%) |
Jun 09, 2017 | 31.88 | 33.22 | 31.71 | 33.03 | 979,825 | +1.24(+3.91%) |
Jun 08, 2017 | 31.59 | 32.08 | 31.47 | 31.79 | 866,625 | +0.17(+0.53%) |
Jun 07, 2017 | 31.65 | 31.77 | 31.43 | 31.62 | 924,086 | +0.00(+0.00%) |
Jun 06, 2017 | 31.48 | 31.82 | 31.20 | 31.62 | 836,753 | -0.11(-0.34%) |
Jun 05, 2017 | 32.19 | 32.23 | 31.69 | 31.73 | 667,565 | -0.51(-1.58%) |
Jun 02, 2017 | 32.20 | 32.36 | 31.77 | 32.24 | 805,710 | +0.11(+0.34%) |
Jun 01, 2017 | 31.58 | 32.26 | 31.36 | 32.13 | 797,251 | +0.71(+2.27%) |
May 31, 2017 | 31.72 | 31.85 | 31.16 | 31.42 | 1,943,934 | -0.30(-0.96%) |
May 30, 2017 | 31.40 | 31.98 | 31.33 | 31.72 | 831,483 | +0.23(+0.75%) |
May 26, 2017 | 31.42 | 31.67 | 31.30 | 31.49 | 1,087,825 | -0.16(-0.49%) |
May 25, 2017 | 31.98 | 32.13 | 31.34 | 31.64 | 1,013,236 | -0.20(-0.61%) |
May 24, 2017 | 31.75 | 31.88 | 31.50 | 31.84 | 1,282,890 | -0.01(-0.03%) |
May 23, 2017 | 31.95 | 31.95 | 31.51 | 31.85 | 1,548,220 | +0.09(+0.28%) |
May 22, 2017 | 32.10 | 32.17 | 31.60 | 31.76 | 1,156,170 | -0.19(-0.58%) |
May 19, 2017 | 31.92 | 32.52 | 31.87 | 31.95 | 917,517 | +0.22(+0.68%) |
May 18, 2017 | 31.29 | 31.82 | 31.21 | 31.73 | 1,511,054 | +0.14(+0.43%) |
May 17, 2017 | 31.65 | 31.71 | 31.06 | 31.60 | 2,218,422 | -0.06(-0.19%) |
May 16, 2017 | 31.64 | 31.69 | 31.29 | 31.65 | 990,052 | +0.03(+0.09%) |
May 15, 2017 | 31.61 | 31.95 | 31.44 | 31.62 | 806,251 | +0.22(+0.69%) |
May 12, 2017 | 32.27 | 32.50 | 31.09 | 31.41 | 1,988,494 | -1.09(-3.34%) |
May 11, 2017 | 32.47 | 32.65 | 31.81 | 32.50 | 1,383,671 | -0.09(-0.27%) |
May 10, 2017 | 33.46 | 33.56 | 32.51 | 32.58 | 1,282,274 | -0.88(-2.63%) |
May 09, 2017 | 33.12 | 34.49 | 32.52 | 33.46 | 2,115,192 | +0.98(+3.01%) |
May 08, 2017 | 32.82 | 32.88 | 32.06 | 32.49 | 1,581,971 | -0.60(-1.80%) |
May 05, 2017 | 32.93 | 33.09 | 32.45 | 33.08 | 643,138 | +0.16(+0.48%) |
May 04, 2017 | 32.90 | 33.01 | 32.48 | 32.93 | 1,077,467 | +0.01(+0.03%) |
May 03, 2017 | 33.14 | 33.24 | 32.42 | 32.92 | 965,537 | -0.54(-1.61%) |
May 02, 2017 | 33.28 | 33.47 | 33.03 | 33.45 | 807,428 | +0.20(+0.59%) |