Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.58 | 35.71 | 35.40 | 35.59 | 1,437,890 | +0.01(+0.04%) |
Jul 28, 2017 | 35.50 | 35.66 | 35.29 | 35.58 | 1,783,829 | +0.26(+0.74%) |
Jul 27, 2017 | 35.87 | 35.87 | 35.18 | 35.31 | 2,773,006 | -0.54(-1.50%) |
Jul 26, 2017 | 35.88 | 36.05 | 35.76 | 35.85 | 1,972,363 | -0.04(-0.12%) |
Jul 25, 2017 | 36.06 | 36.19 | 35.82 | 35.90 | 1,506,892 | -0.04(-0.12%) |
Jul 24, 2017 | 36.07 | 36.07 | 35.83 | 35.94 | 1,507,603 | -0.05(-0.13%) |
Jul 21, 2017 | 35.92 | 36.00 | 35.66 | 35.98 | 1,803,690 | +0.06(+0.15%) |
Jul 20, 2017 | 35.83 | 36.07 | 35.81 | 35.93 | 1,348,070 | +0.15(+0.42%) |
Jul 19, 2017 | 35.77 | 35.97 | 35.70 | 35.78 | 1,762,375 | +0.17(+0.48%) |
Jul 18, 2017 | 35.52 | 35.65 | 35.23 | 35.60 | 1,862,130 | +0.29(+0.82%) |
Jul 17, 2017 | 35.55 | 35.62 | 35.30 | 35.31 | 1,804,265 | -0.28(-0.80%) |
Jul 14, 2017 | 35.37 | 35.68 | 35.32 | 35.60 | 1,264,098 | +0.17(+0.49%) |
Jul 13, 2017 | 35.36 | 35.43 | 35.23 | 35.43 | 1,258,080 | +0.08(+0.21%) |
Jul 12, 2017 | 34.86 | 35.54 | 34.81 | 35.35 | 2,100,661 | +0.55(+1.59%) |
Jul 11, 2017 | 34.98 | 34.99 | 34.65 | 34.80 | 1,736,184 | -0.19(-0.55%) |
Jul 10, 2017 | 34.87 | 35.12 | 34.71 | 34.99 | 1,430,772 | +0.10(+0.28%) |
Jul 07, 2017 | 34.82 | 34.92 | 34.51 | 34.89 | 2,147,966 | +0.21(+0.60%) |
Jul 06, 2017 | 34.85 | 34.93 | 34.63 | 34.69 | 2,063,587 | +0.02(+0.06%) |
Jul 05, 2017 | 34.60 | 34.73 | 34.27 | 34.67 | 2,706,387 | -0.13(-0.37%) |
Jul 03, 2017 | 34.55 | 34.90 | 34.49 | 34.80 | 1,178,143 | +0.42(+1.21%) |
Jun 30, 2017 | 34.49 | 34.54 | 34.13 | 34.38 | 2,546,250 | +0.03(+0.08%) |
Jun 29, 2017 | 34.58 | 34.60 | 34.12 | 34.35 | 2,464,538 | -0.06(-0.18%) |
Jun 28, 2017 | 34.06 | 34.46 | 34.03 | 34.41 | 2,638,752 | +0.59(+1.74%) |
Jun 27, 2017 | 33.72 | 33.96 | 33.67 | 33.83 | 1,731,416 | +0.23(+0.69%) |
Jun 26, 2017 | 33.81 | 33.90 | 33.51 | 33.59 | 1,781,498 | +0.01(+0.02%) |
Jun 23, 2017 | 33.57 | 33.75 | 33.47 | 33.59 | 2,437,974 | -0.07(-0.20%) |
Jun 22, 2017 | 33.43 | 33.85 | 33.40 | 33.66 | 2,353,981 | +0.35(+1.04%) |
Jun 21, 2017 | 33.44 | 33.61 | 33.16 | 33.31 | 1,853,509 | -0.16(-0.49%) |
Jun 20, 2017 | 33.65 | 33.65 | 33.42 | 33.47 | 1,856,256 | -0.33(-0.99%) |
Jun 19, 2017 | 33.71 | 33.99 | 33.63 | 33.81 | 2,482,957 | +0.10(+0.28%) |
Jun 16, 2017 | 33.39 | 33.72 | 33.24 | 33.71 | 1,903,802 | +0.27(+0.82%) |
Jun 15, 2017 | 33.13 | 33.45 | 33.02 | 33.44 | 1,990,411 | +0.06(+0.18%) |
Jun 14, 2017 | 33.70 | 33.72 | 33.28 | 33.38 | 1,865,878 | -0.23(-0.67%) |
Jun 13, 2017 | 33.68 | 33.76 | 33.48 | 33.60 | 2,417,262 | +0.19(+0.57%) |
Jun 12, 2017 | 33.32 | 33.59 | 32.97 | 33.41 | 2,634,502 | +0.12(+0.35%) |
Jun 09, 2017 | 32.93 | 33.43 | 32.92 | 33.29 | 2,497,463 | +0.42(+1.27%) |
Jun 08, 2017 | 32.56 | 32.91 | 32.54 | 32.88 | 1,628,895 | +0.41(+1.26%) |
Jun 07, 2017 | 32.63 | 32.81 | 32.38 | 32.47 | 1,287,240 | -0.10(-0.31%) |
Jun 06, 2017 | 32.65 | 32.69 | 32.49 | 32.57 | 1,595,748 | -0.14(-0.44%) |
Jun 05, 2017 | 32.76 | 32.86 | 32.48 | 32.71 | 1,525,310 | -0.08(-0.25%) |
Jun 02, 2017 | 32.60 | 32.86 | 32.54 | 32.80 | 1,795,336 | +0.12(+0.38%) |
Jun 01, 2017 | 32.69 | 32.82 | 32.45 | 32.67 | 1,742,897 | +0.12(+0.38%) |
May 31, 2017 | 32.73 | 32.74 | 32.27 | 32.55 | 2,918,861 | -0.12(-0.38%) |
May 30, 2017 | 32.58 | 32.69 | 32.39 | 32.67 | 2,187,368 | +0.10(+0.31%) |
May 26, 2017 | 32.55 | 32.58 | 32.27 | 32.57 | 2,025,102 | +0.16(+0.51%) |
May 25, 2017 | 32.77 | 32.92 | 32.26 | 32.41 | 2,888,669 | +0.35(+1.11%) |
May 24, 2017 | 32.05 | 32.09 | 31.79 | 32.05 | 2,316,730 | -0.04(-0.13%) |
May 23, 2017 | 32.22 | 32.36 | 32.04 | 32.09 | 2,111,092 | +0.24(+0.75%) |
May 22, 2017 | 31.92 | 31.97 | 31.83 | 31.85 | 867,740 | +0.03(+0.09%) |
May 19, 2017 | 31.53 | 31.87 | 31.41 | 31.83 | 1,730,215 | +0.46(+1.48%) |
May 18, 2017 | 31.10 | 31.59 | 30.83 | 31.36 | 2,397,007 | +0.15(+0.48%) |
May 17, 2017 | 31.44 | 31.55 | 31.08 | 31.21 | 2,941,886 | -0.49(-1.55%) |
May 16, 2017 | 32.00 | 32.09 | 31.66 | 31.70 | 3,555,493 | -0.12(-0.39%) |
May 15, 2017 | 31.65 | 31.95 | 31.59 | 31.83 | 2,238,736 | +0.42(+1.35%) |
May 12, 2017 | 31.44 | 31.57 | 31.23 | 31.40 | 2,233,759 | -0.20(-0.65%) |
May 11, 2017 | 31.55 | 31.69 | 31.40 | 31.61 | 2,827,957 | -0.31(-0.98%) |
May 10, 2017 | 31.72 | 32.06 | 31.62 | 31.92 | 2,108,256 | +0.30(+0.95%) |
May 09, 2017 | 31.96 | 32.00 | 31.55 | 31.62 | 2,342,656 | -0.33(-1.05%) |
May 08, 2017 | 32.12 | 32.16 | 31.88 | 31.96 | 1,676,962 | -0.08(-0.26%) |
May 05, 2017 | 31.43 | 32.05 | 31.31 | 32.04 | 3,245,590 | +0.63(+2.02%) |
May 04, 2017 | 31.77 | 31.78 | 31.33 | 31.40 | 3,137,439 | -0.18(-0.56%) |
May 03, 2017 | 31.57 | 31.80 | 31.25 | 31.58 | 3,639,251 | -0.11(-0.34%) |
May 02, 2017 | 32.05 | 32.09 | 31.56 | 31.69 | 4,058,243 | -0.37(-1.15%) |