Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.44 | 31.46 | 31.20 | 31.30 | 320,743 | -0.07(-0.22%) |
Jul 28, 2017 | 31.69 | 31.95 | 31.28 | 31.37 | 500,069 | -0.41(-1.30%) |
Jul 27, 2017 | 31.56 | 31.97 | 31.51 | 31.78 | 1,202,351 | +0.39(+1.25%) |
Jul 26, 2017 | 31.48 | 31.50 | 31.33 | 31.39 | 317,592 | +0.15(+0.47%) |
Jul 25, 2017 | 31.02 | 31.52 | 30.90 | 31.24 | 954,581 | +0.33(+1.08%) |
Jul 24, 2017 | 31.33 | 31.33 | 30.90 | 30.91 | 264,715 | -0.46(-1.47%) |
Jul 21, 2017 | 31.20 | 31.37 | 31.14 | 31.37 | 225,789 | +0.22(+0.69%) |
Jul 20, 2017 | 31.03 | 31.39 | 30.97 | 31.15 | 869,063 | +0.28(+0.92%) |
Jul 19, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 455,335 | +0.27(+0.90%) |
Jul 18, 2017 | 30.95 | 30.95 | 30.58 | 30.59 | 424,619 | -0.30(-0.98%) |
Jul 17, 2017 | 30.75 | 31.04 | 30.75 | 30.90 | 889,297 | +0.15(+0.48%) |
Jul 14, 2017 | 30.46 | 30.82 | 30.46 | 30.75 | 472,796 | +0.33(+1.10%) |
Jul 13, 2017 | 30.52 | 30.52 | 30.30 | 30.42 | 250,582 | -0.12(-0.39%) |
Jul 12, 2017 | 30.62 | 30.83 | 30.48 | 30.54 | 343,144 | +0.05(+0.16%) |
Jul 11, 2017 | 30.99 | 30.99 | 30.45 | 30.49 | 360,858 | -0.50(-1.61%) |
Jul 10, 2017 | 30.99 | 31.08 | 30.79 | 30.99 | 452,242 | -0.07(-0.22%) |
Jul 07, 2017 | 31.10 | 31.10 | 30.87 | 31.06 | 475,069 | -0.01(-0.03%) |
Jul 06, 2017 | 31.41 | 31.42 | 31.07 | 31.07 | 402,737 | -0.45(-1.43%) |
Jul 05, 2017 | 31.90 | 31.90 | 31.36 | 31.52 | 317,230 | -0.27(-0.86%) |
Jul 03, 2017 | 31.75 | 31.88 | 31.64 | 31.79 | 71,069 | +0.14(+0.43%) |
Jun 30, 2017 | 31.85 | 31.90 | 31.50 | 31.65 | 975,674 | -0.04(-0.12%) |
Jun 29, 2017 | 32.06 | 32.06 | 31.48 | 31.69 | 249,326 | -0.37(-1.16%) |
Jun 28, 2017 | 31.75 | 32.17 | 31.68 | 32.07 | 1,432,060 | +0.44(+1.40%) |
Jun 27, 2017 | 31.73 | 32.02 | 31.60 | 31.62 | 186,314 | -0.20(-0.63%) |
Jun 26, 2017 | 31.90 | 32.05 | 31.75 | 31.83 | 193,209 | +0.05(+0.15%) |
Jun 23, 2017 | 31.60 | 31.84 | 31.21 | 31.78 | 360,409 | +0.22(+0.71%) |
Jun 22, 2017 | 31.52 | 31.71 | 31.40 | 31.55 | 674,558 | +0.04(+0.12%) |
Jun 21, 2017 | 32.01 | 32.01 | 31.42 | 31.51 | 278,218 | -0.43(-1.34%) |
Jun 20, 2017 | 32.46 | 32.53 | 31.71 | 31.94 | 428,064 | -0.59(-1.80%) |
Jun 19, 2017 | 32.86 | 32.86 | 32.45 | 32.53 | 282,163 | -0.23(-0.71%) |
Jun 16, 2017 | 32.81 | 33.04 | 32.52 | 32.76 | 1,384,423 | -0.07(-0.21%) |
Jun 15, 2017 | 32.97 | 32.99 | 32.72 | 32.83 | 1,491,912 | -0.20(-0.62%) |
Jun 14, 2017 | 33.16 | 33.16 | 32.85 | 33.03 | 168,075 | -0.08(-0.24%) |
Jun 13, 2017 | 33.11 | 33.16 | 32.90 | 33.11 | 565,361 | +0.07(+0.21%) |
Jun 12, 2017 | 32.50 | 33.05 | 32.42 | 33.04 | 735,486 | +0.53(+1.62%) |
Jun 09, 2017 | 32.74 | 32.93 | 32.41 | 32.52 | 1,081,544 | -0.17(-0.51%) |
Jun 08, 2017 | 32.61 | 32.84 | 32.50 | 32.68 | 86,470 | +0.10(+0.30%) |
Jun 07, 2017 | 32.87 | 32.93 | 32.50 | 32.59 | 58,526 | -0.21(-0.65%) |
Jun 06, 2017 | 32.71 | 32.92 | 32.64 | 32.80 | 419,861 | +0.11(+0.33%) |
Jun 05, 2017 | 32.72 | 32.72 | 32.56 | 32.69 | 174,941 | -0.06(-0.18%) |
Jun 02, 2017 | 32.39 | 32.83 | 32.35 | 32.75 | 288,545 | +0.39(+1.21%) |
Jun 01, 2017 | 32.02 | 32.47 | 32.02 | 32.36 | 477,153 | +0.48(+1.50%) |
May 31, 2017 | 31.91 | 31.96 | 31.62 | 31.88 | 351,716 | +0.05(+0.15%) |
May 30, 2017 | 31.80 | 32.06 | 31.74 | 31.83 | 184,261 | +0.03(+0.09%) |
May 26, 2017 | 31.89 | 32.15 | 31.80 | 31.81 | 235,247 | -0.09(-0.28%) |
May 25, 2017 | 31.82 | 31.98 | 31.69 | 31.89 | 124,602 | +0.16(+0.49%) |
May 24, 2017 | 31.82 | 31.85 | 31.58 | 31.74 | 264,751 | -0.09(-0.28%) |
May 23, 2017 | 31.98 | 32.03 | 31.77 | 31.83 | 94,082 | -0.02(-0.06%) |
May 22, 2017 | 31.69 | 31.94 | 31.65 | 31.84 | 687,158 | +0.20(+0.65%) |
May 19, 2017 | 31.42 | 31.87 | 31.33 | 31.64 | 496,887 | +0.44(+1.41%) |
May 18, 2017 | 30.98 | 31.39 | 30.87 | 31.20 | 316,547 | +0.17(+0.53%) |
May 17, 2017 | 31.43 | 31.47 | 30.99 | 31.04 | 272,696 | -0.67(-2.12%) |
May 16, 2017 | 31.70 | 31.82 | 31.36 | 31.71 | 179,678 | +0.07(+0.22%) |
May 15, 2017 | 31.47 | 31.80 | 31.42 | 31.64 | 213,094 | +0.11(+0.34%) |
May 12, 2017 | 31.14 | 31.66 | 31.00 | 31.53 | 706,486 | +0.51(+1.63%) |
May 11, 2017 | 31.75 | 31.77 | 31.03 | 31.03 | 241,764 | -0.69(-2.18%) |
May 10, 2017 | 31.87 | 32.05 | 31.60 | 31.72 | 145,811 | -0.11(-0.34%) |
May 09, 2017 | 32.06 | 32.06 | 31.65 | 31.83 | 372,231 | -0.24(-0.76%) |
May 08, 2017 | 31.90 | 32.11 | 31.55 | 32.07 | 494,105 | +0.30(+0.95%) |
May 05, 2017 | 31.35 | 31.83 | 31.31 | 31.77 | 396,655 | +0.48(+1.53%) |
May 04, 2017 | 31.96 | 31.96 | 30.91 | 31.29 | 2,320,908 | -0.75(-2.34%) |
May 03, 2017 | 33.10 | 33.28 | 31.99 | 32.04 | 487,849 | -1.15(-3.47%) |
May 02, 2017 | 33.10 | 33.21 | 32.85 | 33.19 | 425,534 | +0.17(+0.50%) |