Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.39 | 32.87 | 32.22 | 32.79 | 2,046,243 | +0.46(+1.42%) |
Jul 28, 2017 | 32.15 | 32.56 | 31.98 | 32.33 | 1,640,922 | +0.02(+0.06%) |
Jul 27, 2017 | 32.50 | 32.62 | 32.15 | 32.31 | 2,698,079 | -0.09(-0.28%) |
Jul 26, 2017 | 32.65 | 32.65 | 32.23 | 32.40 | 1,338,052 | -0.10(-0.31%) |
Jul 25, 2017 | 32.32 | 32.58 | 32.06 | 32.50 | 1,315,415 | +0.26(+0.81%) |
Jul 24, 2017 | 32.79 | 32.80 | 32.20 | 32.24 | 1,605,377 | -0.56(-1.71%) |
Jul 21, 2017 | 32.03 | 32.91 | 32.02 | 32.80 | 2,635,063 | +0.72(+2.24%) |
Jul 20, 2017 | 31.83 | 32.22 | 31.41 | 32.08 | 2,921,170 | +0.29(+0.91%) |
Jul 19, 2017 | 31.37 | 32.50 | 31.26 | 31.79 | 3,739,664 | +0.99(+3.21%) |
Jul 18, 2017 | 30.87 | 30.94 | 30.57 | 30.80 | 1,780,720 | -0.07(-0.23%) |
Jul 17, 2017 | 31.06 | 31.18 | 30.72 | 30.87 | 2,174,707 | +0.52(+1.71%) |
Jul 14, 2017 | 30.41 | 29.98 | 30.35 | 1,720,442 | +0.35(+1.17%) | |
Jul 13, 2017 | 29.91 | 30.02 | 29.73 | 30.00 | 2,866,964 | +0.08(+0.27%) |
Jul 12, 2017 | 30.10 | 30.22 | 29.87 | 29.92 | 2,114,476 | -0.01(-0.03%) |
Jul 11, 2017 | 30.17 | 30.27 | 29.86 | 29.93 | 1,516,285 | -0.12(-0.40%) |
Jul 10, 2017 | 30.39 | 30.43 | 29.94 | 30.05 | 1,367,888 | -0.27(-0.89%) |
Jul 07, 2017 | 30.05 | 30.34 | 29.89 | 30.32 | 1,516,197 | +0.26(+0.86%) |
Jul 06, 2017 | 30.46 | 30.60 | 30.01 | 30.06 | 2,444,510 | -0.70(-2.28%) |
Jul 05, 2017 | 30.83 | 30.90 | 30.15 | 30.76 | 2,203,154 | -0.17(-0.55%) |
Jul 03, 2017 | 30.98 | 31.03 | 30.41 | 30.93 | 899,065 | +0.03(+0.10%) |
Jun 30, 2017 | 31.00 | 31.04 | 30.88 | 30.90 | 1,880,277 | +0.00(+0.00%) |
Jun 29, 2017 | 31.42 | 31.43 | 30.65 | 30.90 | 2,235,577 | -0.55(-1.75%) |
Jun 28, 2017 | 31.64 | 31.64 | 31.35 | 31.45 | 1,902,628 | -0.06(-0.19%) |
Jun 27, 2017 | 31.48 | 31.88 | 31.28 | 31.51 | 2,399,637 | +0.03(+0.10%) |
Jun 26, 2017 | 31.53 | 31.68 | 31.39 | 31.48 | 1,639,253 | -0.06(-0.19%) |
Jun 23, 2017 | 31.50 | 31.65 | 31.39 | 31.54 | 2,911,289 | +0.27(+0.86%) |
Jun 22, 2017 | 31.93 | 31.93 | 30.85 | 31.27 | 3,823,836 | -0.54(-1.70%) |
Jun 21, 2017 | 31.89 | 31.95 | 31.62 | 31.81 | 1,052,903 | -0.05(-0.16%) |
Jun 20, 2017 | 32.28 | 32.36 | 31.73 | 31.86 | 986,581 | -0.40(-1.24%) |
Jun 19, 2017 | 32.45 | 32.53 | 32.22 | 32.26 | 931,461 | -0.02(-0.06%) |
Jun 16, 2017 | 32.00 | 32.38 | 31.78 | 32.28 | 1,852,069 | +0.15(+0.47%) |
Jun 15, 2017 | 32.45 | 32.68 | 31.68 | 32.13 | 1,618,242 | -0.55(-1.68%) |
Jun 14, 2017 | 32.46 | 32.76 | 32.46 | 32.68 | 1,085,840 | +0.24(+0.74%) |
Jun 13, 2017 | 32.26 | 32.44 | 32.10 | 32.44 | 1,021,333 | +0.24(+0.75%) |
Jun 12, 2017 | 32.13 | 32.36 | 31.68 | 32.20 | 1,954,969 | -0.03(-0.09%) |
Jun 09, 2017 | 32.00 | 32.58 | 31.86 | 32.23 | 1,612,814 | +0.19(+0.59%) |
Jun 08, 2017 | 31.91 | 32.32 | 31.70 | 32.04 | 1,653,515 | +0.18(+0.56%) |
Jun 07, 2017 | 32.23 | 32.43 | 31.78 | 31.86 | 1,324,069 | -0.29(-0.90%) |
Jun 06, 2017 | 32.30 | 32.53 | 32.12 | 32.15 | 1,124,330 | -0.13(-0.40%) |
Jun 05, 2017 | 32.02 | 32.38 | 32.01 | 32.28 | 2,253,230 | +0.15(+0.47%) |
Jun 02, 2017 | 32.44 | 32.73 | 32.10 | 32.13 | 1,704,649 | -0.08(-0.25%) |
Jun 01, 2017 | 31.98 | 32.59 | 31.98 | 32.21 | 2,624,756 | +0.05(+0.16%) |
May 31, 2017 | 32.12 | 32.33 | 31.80 | 32.16 | 2,754,393 | +0.14(+0.44%) |
May 30, 2017 | 31.57 | 32.05 | 31.48 | 32.02 | 2,797,350 | +0.25(+0.79%) |
May 26, 2017 | 32.00 | 32.10 | 31.74 | 31.77 | 975,360 | -0.30(-0.94%) |
May 25, 2017 | 31.52 | 32.10 | 31.42 | 32.07 | 1,447,253 | +0.56(+1.78%) |
May 24, 2017 | 31.69 | 31.79 | 31.49 | 31.51 | 1,843,827 | -0.29(-0.91%) |
May 23, 2017 | 32.08 | 32.16 | 31.65 | 31.80 | 2,773,451 | -0.08(-0.25%) |
May 22, 2017 | 31.48 | 31.93 | 31.48 | 31.88 | 2,811,888 | +0.63(+2.02%) |
May 19, 2017 | 31.34 | 31.78 | 31.23 | 31.25 | 2,238,530 | -0.19(-0.60%) |
May 18, 2017 | 31.12 | 31.62 | 31.00 | 31.44 | 3,008,707 | +0.32(+1.03%) |
May 17, 2017 | 31.08 | 31.38 | 30.94 | 31.12 | 3,730,659 | -0.30(-0.95%) |
May 16, 2017 | 31.55 | 31.60 | 31.15 | 31.42 | 4,242,213 | -0.15(-0.48%) |
May 15, 2017 | 31.77 | 32.20 | 31.57 | 31.57 | 1,810,607 | -0.25(-0.79%) |
May 12, 2017 | 32.23 | 32.40 | 31.67 | 31.82 | 3,071,691 | -0.56(-1.73%) |
May 11, 2017 | 32.73 | 33.17 | 32.27 | 32.38 | 3,439,836 | -0.33(-1.01%) |
May 10, 2017 | 32.39 | 33.00 | 32.18 | 32.71 | 14,404,011 | -2.31(-6.60%) |
May 09, 2017 | 34.89 | 35.06 | 34.53 | 35.02 | 3,084,290 | +0.34(+0.98%) |
May 08, 2017 | 33.86 | 35.03 | 33.69 | 34.68 | 3,556,945 | +0.82(+2.42%) |
May 05, 2017 | 33.81 | 34.04 | 33.63 | 33.86 | 1,585,807 | +0.10(+0.30%) |
May 04, 2017 | 34.08 | 34.12 | 33.41 | 33.76 | 2,024,842 | -0.47(-1.37%) |
May 03, 2017 | 35.19 | 35.19 | 34.19 | 34.23 | 1,375,244 | -0.86(-2.45%) |
May 02, 2017 | 34.99 | 35.27 | 34.81 | 35.09 | 1,400,955 | +0.13(+0.37%) |