Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.51 | 34.96 | 34.47 | 34.51 | 216,731 | +0.13(+0.39%) |
Jul 28, 2017 | 35.32 | 35.56 | 34.11 | 34.38 | 159,275 | -0.98(-2.77%) |
Jul 27, 2017 | 34.11 | 36.34 | 34.11 | 35.36 | 130,634 | +1.51(+4.47%) |
Jul 26, 2017 | 33.58 | 34.11 | 33.36 | 33.85 | 62,968 | +0.36(+1.06%) |
Jul 25, 2017 | 33.09 | 33.67 | 33.05 | 33.49 | 54,277 | +0.53(+1.62%) |
Jul 24, 2017 | 33.36 | 33.54 | 32.74 | 32.96 | 63,455 | -0.44(-1.33%) |
Jul 21, 2017 | 33.58 | 33.58 | 33.05 | 33.40 | 63,922 | +0.04(+0.13%) |
Jul 20, 2017 | 33.09 | 33.45 | 32.82 | 33.36 | 50,001 | +0.22(+0.67%) |
Jul 19, 2017 | 32.74 | 33.22 | 32.56 | 33.14 | 85,678 | +0.40(+1.22%) |
Jul 18, 2017 | 32.20 | 32.74 | 32.20 | 32.74 | 96,879 | +0.49(+1.52%) |
Jul 17, 2017 | 31.89 | 32.34 | 31.80 | 32.25 | 67,810 | +0.18(+0.55%) |
Jul 14, 2017 | 31.71 | 32.16 | 31.71 | 32.07 | 54,944 | +0.31(+0.98%) |
Jul 13, 2017 | 32.11 | 32.56 | 31.67 | 31.76 | 72,282 | -0.27(-0.83%) |
Jul 12, 2017 | 31.93 | 32.11 | 31.73 | 32.02 | 61,532 | +0.40(+1.27%) |
Jul 11, 2017 | 32.02 | 32.25 | 31.62 | 31.62 | 81,746 | -0.40(-1.25%) |
Jul 10, 2017 | 32.29 | 32.42 | 31.89 | 32.02 | 83,788 | -0.31(-0.96%) |
Jul 07, 2017 | 32.07 | 32.47 | 31.82 | 32.34 | 51,393 | +0.36(+1.11%) |
Jul 06, 2017 | 32.38 | 32.38 | 31.85 | 31.98 | 90,895 | -0.53(-1.64%) |
Jul 05, 2017 | 32.60 | 32.74 | 32.07 | 32.51 | 82,850 | -0.09(-0.27%) |
Jul 03, 2017 | 32.78 | 33.40 | 32.38 | 32.60 | 47,613 | +0.00(+0.00%) |
Jun 30, 2017 | 32.51 | 32.82 | 32.34 | 32.60 | 76,737 | +0.27(+0.83%) |
Jun 29, 2017 | 33.14 | 33.18 | 32.16 | 32.34 | 100,450 | -0.80(-2.42%) |
Jun 28, 2017 | 32.60 | 33.18 | 32.34 | 33.14 | 110,568 | +0.82(+2.53%) |
Jun 27, 2017 | 32.80 | 32.80 | 32.23 | 32.32 | 77,414 | -0.49(-1.48%) |
Jun 26, 2017 | 32.54 | 32.94 | 32.18 | 32.80 | 93,123 | +0.35(+1.09%) |
Jun 23, 2017 | 32.10 | 32.63 | 32.03 | 32.45 | 292,928 | +0.40(+1.24%) |
Jun 22, 2017 | 32.10 | 32.18 | 31.79 | 32.05 | 123,425 | -0.11(-0.34%) |
Jun 21, 2017 | 32.01 | 32.36 | 31.74 | 32.16 | 125,333 | +0.24(+0.76%) |
Jun 20, 2017 | 31.96 | 32.27 | 31.48 | 31.92 | 80,610 | -0.04(-0.14%) |
Jun 19, 2017 | 31.96 | 32.14 | 31.52 | 31.96 | 90,968 | +0.04(+0.14%) |
Jun 16, 2017 | 31.83 | 32.10 | 31.12 | 31.92 | 169,855 | -0.18(-0.55%) |
Jun 15, 2017 | 31.61 | 32.18 | 31.25 | 32.10 | 80,168 | +0.31(+0.97%) |
Jun 14, 2017 | 31.70 | 31.87 | 31.39 | 31.79 | 83,726 | +0.27(+0.84%) |
Jun 13, 2017 | 31.30 | 31.61 | 30.99 | 31.52 | 61,220 | +0.27(+0.85%) |
Jun 12, 2017 | 31.48 | 32.14 | 31.21 | 31.25 | 82,597 | -0.18(-0.56%) |
Jun 09, 2017 | 31.08 | 31.52 | 31.03 | 31.43 | 67,930 | +0.35(+1.14%) |
Jun 08, 2017 | 30.86 | 31.14 | 30.59 | 31.08 | 66,890 | +0.27(+0.86%) |
Jun 07, 2017 | 30.95 | 30.95 | 30.55 | 30.81 | 93,826 | -0.09(-0.29%) |
Jun 06, 2017 | 30.72 | 30.99 | 30.46 | 30.90 | 87,041 | +0.09(+0.29%) |
Jun 05, 2017 | 30.72 | 30.95 | 30.46 | 30.81 | 75,874 | -0.04(-0.14%) |
Jun 02, 2017 | 31.03 | 31.34 | 30.55 | 30.86 | 115,354 | -0.35(-1.13%) |
Jun 01, 2017 | 30.81 | 31.25 | 30.64 | 31.21 | 56,407 | +0.40(+1.29%) |
May 31, 2017 | 30.59 | 31.03 | 30.19 | 30.81 | 115,067 | +0.27(+0.87%) |
May 30, 2017 | 30.59 | 30.72 | 30.15 | 30.55 | 63,273 | -0.04(-0.14%) |
May 26, 2017 | 30.68 | 31.12 | 30.33 | 30.59 | 200,822 | -0.04(-0.14%) |
May 25, 2017 | 30.41 | 30.90 | 30.24 | 30.64 | 138,971 | +0.27(+0.87%) |
May 24, 2017 | 30.46 | 30.64 | 30.24 | 30.37 | 184,683 | +0.04(+0.15%) |
May 23, 2017 | 30.72 | 30.77 | 30.24 | 30.33 | 144,434 | -0.22(-0.72%) |
May 22, 2017 | 30.90 | 31.03 | 30.50 | 30.55 | 217,575 | -0.27(-0.86%) |
May 19, 2017 | 31.43 | 31.65 | 30.77 | 30.81 | 156,049 | -0.62(-1.97%) |
May 18, 2017 | 31.79 | 31.79 | 31.12 | 31.43 | 117,388 | -0.49(-1.53%) |
May 17, 2017 | 32.23 | 32.36 | 31.83 | 31.92 | 96,246 | -0.58(-1.77%) |
May 16, 2017 | 32.49 | 32.58 | 32.27 | 32.49 | 78,397 | +0.00(+0.00%) |
May 15, 2017 | 32.54 | 32.85 | 32.41 | 32.49 | 105,017 | +0.04(+0.14%) |
May 12, 2017 | 33.07 | 33.07 | 32.36 | 32.45 | 81,351 | -0.62(-1.87%) |
May 11, 2017 | 32.67 | 33.47 | 32.23 | 33.07 | 137,267 | +0.31(+0.95%) |
May 10, 2017 | 34.09 | 34.18 | 31.74 | 32.76 | 163,976 | -1.33(-3.90%) |
May 09, 2017 | 36.92 | 36.92 | 33.78 | 34.09 | 177,431 | +0.27(+0.79%) |
May 08, 2017 | 33.25 | 34.09 | 33.25 | 33.82 | 68,569 | +0.49(+1.46%) |
May 05, 2017 | 33.20 | 33.47 | 32.89 | 33.34 | 67,725 | +0.13(+0.40%) |
May 04, 2017 | 33.34 | 33.34 | 32.80 | 33.20 | 70,357 | +0.04(+0.13%) |
May 03, 2017 | 32.85 | 33.29 | 32.80 | 33.16 | 73,472 | +0.18(+0.54%) |
May 02, 2017 | 33.47 | 33.56 | 32.94 | 32.98 | 74,879 | -0.53(-1.59%) |