Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.62 | 29.70 | 29.25 | 29.49 | 735,889 | -0.05(-0.18%) |
Jul 28, 2017 | 29.19 | 29.58 | 29.19 | 29.54 | 708,496 | +0.35(+1.21%) |
Jul 27, 2017 | 29.05 | 29.22 | 28.81 | 29.19 | 598,813 | +0.09(+0.32%) |
Jul 26, 2017 | 29.18 | 29.27 | 29.06 | 29.09 | 585,040 | -0.09(-0.32%) |
Jul 25, 2017 | 29.29 | 29.29 | 29.00 | 29.19 | 1,470,098 | -0.02(-0.08%) |
Jul 24, 2017 | 29.15 | 29.25 | 28.95 | 29.21 | 1,089,617 | +0.05(+0.19%) |
Jul 21, 2017 | 29.36 | 29.36 | 29.08 | 29.15 | 531,465 | -0.10(-0.34%) |
Jul 20, 2017 | 29.45 | 29.48 | 29.21 | 29.25 | 894,618 | -0.18(-0.60%) |
Jul 19, 2017 | 29.03 | 29.43 | 29.03 | 29.43 | 953,011 | +0.45(+1.57%) |
Jul 18, 2017 | 29.32 | 29.37 | 28.92 | 28.98 | 711,339 | -0.34(-1.16%) |
Jul 17, 2017 | 29.15 | 29.45 | 29.04 | 29.32 | 738,970 | +0.18(+0.64%) |
Jul 14, 2017 | 29.06 | 29.22 | 29.01 | 29.13 | 599,791 | +0.19(+0.67%) |
Jul 13, 2017 | 28.82 | 29.12 | 28.72 | 28.94 | 531,249 | +0.19(+0.67%) |
Jul 12, 2017 | 28.72 | 29.13 | 28.72 | 28.75 | 683,179 | +0.18(+0.62%) |
Jul 11, 2017 | 28.53 | 28.63 | 28.21 | 28.57 | 1,080,670 | +0.03(+0.11%) |
Jul 10, 2017 | 29.44 | 29.44 | 28.54 | 28.54 | 843,479 | -0.79(-2.71%) |
Jul 07, 2017 | 29.03 | 29.36 | 29.02 | 29.33 | 942,816 | +0.29(+1.01%) |
Jul 06, 2017 | 29.44 | 29.56 | 29.00 | 29.04 | 1,072,233 | -0.54(-1.82%) |
Jul 05, 2017 | 29.74 | 29.82 | 29.45 | 29.58 | 791,415 | -0.19(-0.65%) |
Jul 03, 2017 | 29.54 | 29.89 | 29.35 | 29.77 | 530,898 | +0.32(+1.10%) |
Jun 30, 2017 | 29.51 | 29.61 | 29.42 | 29.45 | 907,780 | +0.01(+0.03%) |
Jun 29, 2017 | 29.39 | 29.63 | 29.19 | 29.44 | 1,717,029 | -0.03(-0.10%) |
Jun 28, 2017 | 29.52 | 29.62 | 29.29 | 29.47 | 4,026,180 | +0.04(+0.13%) |
Jun 27, 2017 | 29.45 | 29.65 | 29.41 | 29.43 | 1,105,958 | -0.12(-0.41%) |
Jun 26, 2017 | 29.59 | 29.62 | 29.45 | 29.55 | 1,053,745 | +0.06(+0.21%) |
Jun 23, 2017 | 29.57 | 29.78 | 29.42 | 29.49 | 4,670,248 | -0.02(-0.08%) |
Jun 22, 2017 | 29.59 | 29.59 | 29.26 | 29.52 | 1,127,458 | -0.08(-0.28%) |
Jun 21, 2017 | 29.87 | 29.98 | 29.47 | 29.60 | 916,832 | -0.23(-0.77%) |
Jun 20, 2017 | 29.93 | 30.12 | 29.63 | 29.83 | 1,042,303 | -0.10(-0.33%) |
Jun 19, 2017 | 29.95 | 30.04 | 29.81 | 29.93 | 769,212 | +0.03(+0.10%) |
Jun 16, 2017 | 29.68 | 29.93 | 29.65 | 29.90 | 1,975,295 | +0.02(+0.08%) |
Jun 15, 2017 | 29.90 | 30.08 | 29.71 | 29.88 | 988,043 | -0.20(-0.66%) |
Jun 14, 2017 | 30.24 | 30.24 | 29.98 | 30.08 | 1,134,392 | +0.09(+0.31%) |
Jun 13, 2017 | 29.83 | 30.01 | 29.62 | 29.98 | 1,573,579 | +0.16(+0.54%) |
Jun 12, 2017 | 29.21 | 29.83 | 29.16 | 29.82 | 1,872,352 | +0.65(+2.23%) |
Jun 09, 2017 | 29.46 | 29.55 | 29.10 | 29.17 | 3,692,582 | -0.25(-0.83%) |
Jun 08, 2017 | 29.45 | 29.46 | 29.13 | 29.42 | 696,791 | +0.01(+0.03%) |
Jun 07, 2017 | 29.36 | 29.59 | 29.30 | 29.41 | 947,134 | +0.02(+0.08%) |
Jun 06, 2017 | 29.42 | 29.52 | 29.22 | 29.39 | 857,699 | -0.05(-0.18%) |
Jun 05, 2017 | 29.47 | 29.63 | 29.32 | 29.44 | 2,368,029 | -0.08(-0.26%) |
Jun 02, 2017 | 29.62 | 29.83 | 29.34 | 29.52 | 1,320,667 | +0.08(+0.29%) |
Jun 01, 2017 | 29.02 | 29.48 | 28.96 | 29.43 | 819,916 | +0.35(+1.21%) |
May 31, 2017 | 29.04 | 29.15 | 28.87 | 29.08 | 837,586 | +0.16(+0.56%) |
May 30, 2017 | 29.06 | 29.21 | 28.92 | 28.92 | 447,640 | -0.20(-0.68%) |
May 26, 2017 | 29.37 | 29.52 | 29.07 | 29.12 | 453,063 | -0.23(-0.78%) |
May 25, 2017 | 29.68 | 29.71 | 29.34 | 29.35 | 399,205 | -0.29(-0.98%) |
May 24, 2017 | 29.59 | 29.77 | 29.58 | 29.64 | 345,649 | +0.10(+0.34%) |
May 23, 2017 | 29.46 | 29.70 | 29.35 | 29.54 | 459,915 | +0.16(+0.55%) |
May 22, 2017 | 29.21 | 29.42 | 29.16 | 29.38 | 780,967 | +0.22(+0.76%) |
May 19, 2017 | 28.94 | 29.33 | 28.86 | 29.16 | 883,302 | +0.04(+0.13%) |
May 18, 2017 | 28.93 | 29.22 | 28.65 | 29.12 | 1,068,907 | -0.05(-0.16%) |
May 17, 2017 | 29.25 | 29.49 | 29.14 | 29.16 | 670,068 | -0.15(-0.50%) |
May 16, 2017 | 29.42 | 29.44 | 29.15 | 29.31 | 709,788 | -0.15(-0.52%) |
May 15, 2017 | 29.42 | 29.75 | 29.36 | 29.46 | 412,211 | +0.05(+0.16%) |
May 12, 2017 | 29.45 | 29.56 | 29.39 | 29.42 | 712,907 | -0.05(-0.18%) |
May 11, 2017 | 29.45 | 29.55 | 29.17 | 29.47 | 878,570 | -0.07(-0.23%) |
May 10, 2017 | 29.32 | 29.62 | 29.23 | 29.54 | 1,290,618 | +0.20(+0.68%) |
May 09, 2017 | 29.48 | 29.49 | 29.19 | 29.34 | 991,266 | -0.11(-0.36%) |
May 08, 2017 | 29.62 | 29.81 | 29.21 | 29.45 | 1,413,039 | -0.02(-0.08%) |
May 05, 2017 | 29.29 | 29.55 | 29.26 | 29.47 | 714,484 | +0.25(+0.84%) |
May 04, 2017 | 28.58 | 29.26 | 28.44 | 29.23 | 972,977 | +0.40(+1.38%) |
May 03, 2017 | 29.51 | 29.58 | 28.65 | 28.83 | 893,129 | -0.40(-1.36%) |
May 02, 2017 | 29.30 | 29.40 | 28.94 | 29.23 | 777,248 | -0.06(-0.21%) |