Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.40 | 33.46 | 33.13 | 33.38 | 696,736 | -0.03(-0.09%) |
Jul 28, 2017 | 33.29 | 33.46 | 33.17 | 33.41 | 393,040 | +0.07(+0.21%) |
Jul 27, 2017 | 33.45 | 33.47 | 33.12 | 33.34 | 469,318 | -0.09(-0.27%) |
Jul 26, 2017 | 33.28 | 33.55 | 33.22 | 33.43 | 520,383 | +0.08(+0.24%) |
Jul 25, 2017 | 33.24 | 33.40 | 33.08 | 33.35 | 864,065 | +0.14(+0.42%) |
Jul 24, 2017 | 33.68 | 33.68 | 33.19 | 33.21 | 408,339 | -0.47(-1.40%) |
Jul 21, 2017 | 33.34 | 33.68 | 33.29 | 33.68 | 297,749 | +0.38(+1.14%) |
Jul 20, 2017 | 33.04 | 33.41 | 33.04 | 33.30 | 306,612 | +0.32(+0.97%) |
Jul 19, 2017 | 32.92 | 32.99 | 32.70 | 32.98 | 346,664 | +0.11(+0.33%) |
Jul 18, 2017 | 32.73 | 32.97 | 32.56 | 32.87 | 664,642 | +0.20(+0.61%) |
Jul 17, 2017 | 32.63 | 32.77 | 32.48 | 32.67 | 505,603 | +0.09(+0.28%) |
Jul 14, 2017 | 32.65 | 32.90 | 32.58 | 32.58 | 382,005 | +0.11(+0.34%) |
Jul 13, 2017 | 32.71 | 32.72 | 32.40 | 32.47 | 626,374 | -0.24(-0.73%) |
Jul 12, 2017 | 32.76 | 33.03 | 32.68 | 32.71 | 569,116 | +0.27(+0.83%) |
Jul 11, 2017 | 32.64 | 32.70 | 32.30 | 32.44 | 642,225 | -0.20(-0.61%) |
Jul 10, 2017 | 32.80 | 32.91 | 32.63 | 32.64 | 554,154 | -0.15(-0.46%) |
Jul 07, 2017 | 32.61 | 32.91 | 32.55 | 32.79 | 364,525 | +0.17(+0.52%) |
Jul 06, 2017 | 32.69 | 32.84 | 32.56 | 32.62 | 430,689 | -0.25(-0.76%) |
Jul 05, 2017 | 33.08 | 33.18 | 32.69 | 32.87 | 797,292 | -0.17(-0.51%) |
Jul 03, 2017 | 33.42 | 33.48 | 33.04 | 33.04 | 636,608 | -0.26(-0.78%) |
Jun 30, 2017 | 33.39 | 33.63 | 33.29 | 33.30 | 762,070 | -0.05(-0.15%) |
Jun 29, 2017 | 33.39 | 33.41 | 32.85 | 33.35 | 1,165,374 | -0.26(-0.77%) |
Jun 28, 2017 | 33.67 | 33.85 | 33.50 | 33.61 | 857,779 | +0.07(+0.21%) |
Jun 27, 2017 | 33.61 | 33.72 | 33.44 | 33.54 | 766,559 | -0.15(-0.45%) |
Jun 26, 2017 | 33.53 | 33.91 | 33.43 | 33.69 | 559,206 | +0.17(+0.51%) |
Jun 23, 2017 | 33.38 | 33.60 | 33.31 | 33.52 | 851,115 | +0.08(+0.24%) |
Jun 22, 2017 | 33.39 | 33.56 | 33.31 | 33.44 | 366,671 | -0.03(-0.09%) |
Jun 21, 2017 | 33.72 | 33.78 | 33.37 | 33.47 | 333,889 | -0.31(-0.92%) |
Jun 20, 2017 | 33.70 | 33.84 | 33.62 | 33.78 | 408,130 | +0.03(+0.09%) |
Jun 19, 2017 | 34.37 | 34.39 | 33.66 | 33.75 | 555,269 | -0.60(-1.75%) |
Jun 16, 2017 | 34.14 | 34.41 | 34.08 | 34.35 | 1,299,918 | +0.11(+0.32%) |
Jun 15, 2017 | 33.99 | 34.26 | 33.79 | 34.24 | 386,936 | +0.23(+0.68%) |
Jun 14, 2017 | 33.88 | 34.19 | 33.84 | 34.01 | 544,895 | +0.39(+1.16%) |
Jun 13, 2017 | 33.41 | 33.66 | 33.29 | 33.62 | 532,634 | +0.29(+0.87%) |
Jun 12, 2017 | 32.99 | 33.46 | 32.99 | 33.33 | 607,462 | +0.34(+1.03%) |
Jun 09, 2017 | 32.68 | 32.99 | 32.48 | 32.99 | 477,275 | +0.30(+0.92%) |
Jun 08, 2017 | 32.83 | 32.83 | 32.44 | 32.69 | 570,563 | -0.29(-0.88%) |
Jun 07, 2017 | 32.74 | 33.04 | 32.68 | 32.98 | 443,459 | +0.19(+0.58%) |
Jun 06, 2017 | 32.89 | 33.09 | 32.73 | 32.79 | 466,876 | -0.19(-0.58%) |
Jun 05, 2017 | 33.09 | 33.28 | 32.95 | 32.98 | 356,536 | -0.23(-0.69%) |
Jun 02, 2017 | 33.27 | 33.46 | 33.09 | 33.21 | 557,696 | -0.01(-0.03%) |
Jun 01, 2017 | 32.87 | 33.22 | 32.55 | 33.22 | 801,671 | +0.53(+1.62%) |
May 31, 2017 | 32.62 | 32.83 | 32.53 | 32.69 | 608,224 | +0.13(+0.40%) |
May 30, 2017 | 32.48 | 32.72 | 32.36 | 32.56 | 457,787 | -0.02(-0.06%) |
May 26, 2017 | 32.87 | 32.89 | 32.50 | 32.58 | 470,661 | -0.18(-0.55%) |
May 25, 2017 | 32.53 | 32.87 | 32.38 | 32.76 | 537,001 | +0.24(+0.74%) |
May 24, 2017 | 32.18 | 32.54 | 32.18 | 32.52 | 579,509 | +0.35(+1.09%) |
May 23, 2017 | 31.97 | 32.24 | 31.94 | 32.17 | 469,708 | +0.20(+0.63%) |
May 22, 2017 | 31.58 | 32.05 | 31.50 | 31.97 | 393,434 | +0.29(+0.92%) |
May 19, 2017 | 31.42 | 31.68 | 31.18 | 31.68 | 493,288 | +0.33(+1.05%) |
May 18, 2017 | 31.70 | 31.78 | 31.26 | 31.35 | 635,531 | -0.24(-0.76%) |
May 17, 2017 | 31.62 | 31.72 | 31.30 | 31.59 | 532,377 | -0.03(-0.09%) |
May 16, 2017 | 31.85 | 31.86 | 31.55 | 31.62 | 452,242 | -0.14(-0.44%) |
May 15, 2017 | 31.65 | 31.86 | 31.62 | 31.76 | 665,676 | +0.00(+0.00%) |
May 12, 2017 | 31.71 | 31.93 | 31.62 | 31.76 | 481,802 | +0.09(+0.28%) |
May 11, 2017 | 31.53 | 31.71 | 31.29 | 31.67 | 510,281 | +0.01(+0.03%) |
May 10, 2017 | 31.36 | 31.71 | 31.33 | 31.66 | 691,211 | +0.36(+1.15%) |
May 09, 2017 | 31.86 | 31.89 | 31.25 | 31.30 | 728,272 | -0.69(-2.16%) |
May 08, 2017 | 32.20 | 32.30 | 31.90 | 31.99 | 549,229 | -0.17(-0.53%) |
May 05, 2017 | 31.76 | 32.17 | 31.76 | 32.16 | 667,472 | +0.43(+1.36%) |
May 04, 2017 | 32.58 | 32.66 | 31.56 | 31.73 | 1,196,357 | -0.99(-3.03%) |
May 03, 2017 | 33.00 | 33.00 | 32.65 | 32.72 | 510,167 | -0.30(-0.91%) |
May 02, 2017 | 32.95 | 33.11 | 32.86 | 33.02 | 656,464 | +0.08(+0.24%) |