Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.28 | 31.75 | 31.04 | 31.41 | 1,827,878 | +0.18(+0.58%) |
Jul 28, 2017 | 31.16 | 31.28 | 30.62 | 31.23 | 1,465,816 | +0.09(+0.27%) |
Jul 27, 2017 | 31.73 | 31.73 | 30.89 | 31.14 | 1,174,144 | -0.50(-1.58%) |
Jul 26, 2017 | 32.14 | 32.17 | 31.37 | 31.64 | 1,067,160 | -0.46(-1.44%) |
Jul 25, 2017 | 31.78 | 32.37 | 31.74 | 32.11 | 1,305,233 | +0.36(+1.13%) |
Jul 24, 2017 | 32.07 | 32.11 | 31.55 | 31.75 | 1,177,036 | -0.29(-0.92%) |
Jul 21, 2017 | 32.01 | 32.25 | 31.91 | 32.04 | 678,708 | -0.11(-0.35%) |
Jul 20, 2017 | 32.16 | 32.36 | 31.96 | 32.15 | 1,050,246 | +0.17(+0.53%) |
Jul 19, 2017 | 31.29 | 32.09 | 31.27 | 31.98 | 1,774,253 | +0.67(+2.14%) |
Jul 18, 2017 | 31.39 | 31.59 | 31.08 | 31.31 | 2,387,057 | -0.12(-0.39%) |
Jul 17, 2017 | 31.95 | 32.00 | 31.40 | 31.43 | 1,316,896 | -0.51(-1.60%) |
Jul 14, 2017 | 31.47 | 32.12 | 31.46 | 31.95 | 1,021,836 | +0.44(+1.38%) |
Jul 13, 2017 | 31.47 | 31.58 | 31.23 | 31.51 | 920,177 | +0.16(+0.51%) |
Jul 12, 2017 | 31.00 | 31.45 | 30.83 | 31.35 | 1,781,339 | +0.80(+2.63%) |
Jul 11, 2017 | 30.84 | 30.84 | 30.10 | 30.55 | 1,440,684 | -0.08(-0.25%) |
Jul 10, 2017 | 30.65 | 30.90 | 30.49 | 30.62 | 963,386 | -0.23(-0.74%) |
Jul 07, 2017 | 30.46 | 30.93 | 30.40 | 30.85 | 568,475 | +0.37(+1.21%) |
Jul 06, 2017 | 30.74 | 30.90 | 30.40 | 30.48 | 1,203,677 | -0.42(-1.35%) |
Jul 05, 2017 | 31.23 | 31.23 | 30.73 | 30.90 | 1,318,583 | -0.32(-1.03%) |
Jul 03, 2017 | 30.82 | 31.26 | 30.82 | 31.22 | 710,475 | +0.52(+1.69%) |
Jun 30, 2017 | 30.55 | 30.86 | 30.35 | 30.70 | 1,359,427 | +0.15(+0.50%) |
Jun 29, 2017 | 30.46 | 30.68 | 30.35 | 30.55 | 1,274,738 | +0.07(+0.22%) |
Jun 28, 2017 | 30.53 | 30.65 | 30.23 | 30.48 | 1,370,008 | +0.17(+0.56%) |
Jun 27, 2017 | 30.12 | 30.41 | 29.99 | 30.31 | 1,181,452 | +0.16(+0.53%) |
Jun 26, 2017 | 30.02 | 30.51 | 29.77 | 30.15 | 1,099,560 | +0.23(+0.76%) |
Jun 23, 2017 | 29.58 | 29.98 | 29.30 | 29.92 | 2,169,830 | +0.35(+1.18%) |
Jun 22, 2017 | 29.26 | 29.83 | 29.05 | 29.57 | 1,458,746 | +0.28(+0.97%) |
Jun 21, 2017 | 29.07 | 29.35 | 28.77 | 29.29 | 1,066,647 | +0.20(+0.68%) |
Jun 20, 2017 | 28.91 | 29.23 | 28.83 | 29.09 | 887,161 | +0.09(+0.33%) |
Jun 19, 2017 | 28.37 | 29.11 | 28.17 | 28.99 | 2,119,794 | +0.61(+2.17%) |
Jun 16, 2017 | 28.14 | 28.39 | 27.99 | 28.38 | 1,371,846 | +0.26(+0.94%) |
Jun 15, 2017 | 28.18 | 28.24 | 27.84 | 28.11 | 685,823 | -0.37(-1.30%) |
Jun 14, 2017 | 28.38 | 28.53 | 28.18 | 28.48 | 832,058 | +0.06(+0.20%) |
Jun 13, 2017 | 28.65 | 28.72 | 28.10 | 28.43 | 914,179 | -0.23(-0.79%) |
Jun 12, 2017 | 28.08 | 28.68 | 28.06 | 28.65 | 1,288,469 | +0.56(+1.99%) |
Jun 09, 2017 | 28.12 | 28.43 | 27.91 | 28.10 | 1,634,569 | +0.05(+0.17%) |
Jun 08, 2017 | 28.14 | 28.41 | 27.95 | 28.05 | 1,008,935 | -0.12(-0.44%) |
Jun 07, 2017 | 28.43 | 28.56 | 28.07 | 28.17 | 1,451,104 | -0.24(-0.83%) |
Jun 06, 2017 | 28.62 | 28.71 | 28.26 | 28.41 | 1,075,462 | -0.29(-1.02%) |
Jun 05, 2017 | 29.17 | 29.17 | 28.61 | 28.70 | 725,649 | -0.59(-2.00%) |
Jun 02, 2017 | 28.97 | 29.29 | 28.92 | 29.29 | 801,289 | +0.34(+1.18%) |
Jun 01, 2017 | 28.91 | 29.12 | 28.43 | 28.95 | 782,231 | +0.13(+0.46%) |
May 31, 2017 | 28.76 | 28.84 | 28.24 | 28.81 | 837,863 | +0.15(+0.53%) |
May 30, 2017 | 28.81 | 28.98 | 28.41 | 28.66 | 584,145 | -0.23(-0.79%) |
May 26, 2017 | 28.70 | 28.95 | 28.45 | 28.89 | 454,936 | +0.19(+0.66%) |
May 25, 2017 | 29.13 | 29.15 | 28.44 | 28.70 | 716,249 | -0.27(-0.95%) |
May 24, 2017 | 28.85 | 28.98 | 28.62 | 28.98 | 1,100,239 | +0.15(+0.53%) |
May 23, 2017 | 28.74 | 28.87 | 28.42 | 28.82 | 727,554 | +0.15(+0.53%) |
May 22, 2017 | 28.33 | 28.76 | 28.14 | 28.67 | 691,071 | +0.35(+1.24%) |
May 19, 2017 | 28.17 | 28.56 | 28.10 | 28.32 | 1,178,197 | +0.14(+0.50%) |
May 18, 2017 | 28.18 | 28.35 | 28.02 | 28.18 | 711,608 | -0.05(-0.17%) |
May 17, 2017 | 28.23 | 28.50 | 27.92 | 28.23 | 1,389,206 | -0.42(-1.45%) |
May 16, 2017 | 29.10 | 29.26 | 28.62 | 28.64 | 1,132,580 | -0.61(-2.07%) |
May 15, 2017 | 29.09 | 29.37 | 28.94 | 29.25 | 847,774 | +0.24(+0.82%) |
May 12, 2017 | 29.00 | 29.09 | 28.72 | 29.01 | 987,032 | -0.08(-0.29%) |
May 11, 2017 | 28.95 | 29.33 | 28.38 | 29.10 | 1,130,334 | +0.00(+0.00%) |
May 10, 2017 | 29.06 | 29.39 | 29.00 | 29.10 | 759,924 | +0.02(+0.06%) |
May 09, 2017 | 29.00 | 29.62 | 29.00 | 29.08 | 1,405,225 | -0.32(-1.09%) |
May 08, 2017 | 29.44 | 29.57 | 28.99 | 29.40 | 1,581,286 | +0.02(+0.06%) |
May 05, 2017 | 28.48 | 29.74 | 28.39 | 29.38 | 2,234,322 | +1.10(+3.90%) |
May 04, 2017 | 28.25 | 29.05 | 26.86 | 28.28 | 3,086,804 | -0.44(-1.54%) |
May 03, 2017 | 29.20 | 29.20 | 28.65 | 28.72 | 1,137,844 | -0.34(-1.17%) |
May 02, 2017 | 29.12 | 29.17 | 28.87 | 29.06 | 1,015,012 | -0.07(-0.23%) |