Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.36 | 32.69 | 32.16 | 32.65 | 237,389 | +0.44(+1.37%) |
Jul 28, 2017 | 32.11 | 32.27 | 31.92 | 32.21 | 120,948 | +0.02(+0.06%) |
Jul 27, 2017 | 32.51 | 32.64 | 32.04 | 32.19 | 262,402 | -0.32(-0.98%) |
Jul 26, 2017 | 32.80 | 32.83 | 32.38 | 32.51 | 390,469 | +0.06(+0.18%) |
Jul 25, 2017 | 32.06 | 32.53 | 31.90 | 32.45 | 251,387 | +0.62(+1.95%) |
Jul 24, 2017 | 31.78 | 31.99 | 31.48 | 31.83 | 376,190 | +0.05(+0.16%) |
Jul 21, 2017 | 31.69 | 31.88 | 31.46 | 31.78 | 235,642 | +0.13(+0.41%) |
Jul 20, 2017 | 31.94 | 32.18 | 31.64 | 31.65 | 310,859 | -0.28(-0.88%) |
Jul 19, 2017 | 31.17 | 32.09 | 31.17 | 31.93 | 450,661 | +0.89(+2.87%) |
Jul 18, 2017 | 31.18 | 31.18 | 30.56 | 31.04 | 176,634 | -0.09(-0.29%) |
Jul 17, 2017 | 31.51 | 31.58 | 31.08 | 31.13 | 373,781 | -0.27(-0.86%) |
Jul 14, 2017 | 30.80 | 31.42 | 30.64 | 31.40 | 684,882 | +0.67(+2.18%) |
Jul 13, 2017 | 30.83 | 30.89 | 30.46 | 30.73 | 564,786 | -0.04(-0.13%) |
Jul 12, 2017 | 30.99 | 31.49 | 30.66 | 30.77 | 625,509 | +0.07(+0.23%) |
Jul 11, 2017 | 30.87 | 30.93 | 30.61 | 30.70 | 372,263 | -0.11(-0.36%) |
Jul 10, 2017 | 30.97 | 31.13 | 30.70 | 30.81 | 511,128 | -0.19(-0.61%) |
Jul 07, 2017 | 30.75 | 31.44 | 30.72 | 31.00 | 581,133 | +0.20(+0.65%) |
Jul 06, 2017 | 31.55 | 31.58 | 30.74 | 30.80 | 782,523 | -0.76(-2.41%) |
Jul 05, 2017 | 32.19 | 32.31 | 31.37 | 31.56 | 644,553 | -0.62(-1.93%) |
Jul 03, 2017 | 32.66 | 32.96 | 31.98 | 32.18 | 225,023 | -0.28(-0.86%) |
Jun 30, 2017 | 32.70 | 32.79 | 32.38 | 32.46 | 695,000 | -0.03(-0.09%) |
Jun 29, 2017 | 33.46 | 33.54 | 32.26 | 32.49 | 416,780 | -0.93(-2.78%) |
Jun 28, 2017 | 33.48 | 33.74 | 33.19 | 33.42 | 432,400 | +0.10(+0.30%) |
Jun 27, 2017 | 34.00 | 34.00 | 33.09 | 33.32 | 566,055 | -0.64(-1.88%) |
Jun 26, 2017 | 34.61 | 34.61 | 33.74 | 33.96 | 571,279 | -0.46(-1.34%) |
Jun 23, 2017 | 34.95 | 34.95 | 34.01 | 34.42 | 810,451 | -0.18(-0.52%) |
Jun 22, 2017 | 34.92 | 34.92 | 34.39 | 34.60 | 612,243 | -0.29(-0.83%) |
Jun 21, 2017 | 34.89 | 34.95 | 34.65 | 34.89 | 1,003,546 | +0.02(+0.06%) |
Jun 20, 2017 | 34.25 | 34.90 | 34.25 | 34.87 | 512,773 | +0.58(+1.69%) |
Jun 19, 2017 | 34.39 | 34.45 | 34.15 | 34.29 | 396,772 | -0.01(-0.03%) |
Jun 16, 2017 | 33.95 | 34.35 | 33.90 | 34.30 | 1,521,920 | +0.31(+0.91%) |
Jun 15, 2017 | 33.54 | 34.09 | 33.06 | 33.99 | 532,745 | +0.18(+0.53%) |
Jun 14, 2017 | 33.32 | 33.87 | 32.61 | 33.81 | 499,274 | +0.49(+1.47%) |
Jun 13, 2017 | 31.90 | 33.36 | 31.62 | 33.32 | 788,424 | +1.47(+4.62%) |
Jun 12, 2017 | 32.04 | 32.15 | 31.32 | 31.85 | 496,297 | -0.02(-0.06%) |
Jun 09, 2017 | 31.51 | 31.91 | 31.27 | 31.87 | 677,116 | +0.41(+1.30%) |
Jun 08, 2017 | 31.29 | 31.60 | 30.99 | 31.46 | 352,437 | +0.12(+0.38%) |
Jun 07, 2017 | 31.41 | 31.43 | 31.15 | 31.34 | 274,907 | -0.14(-0.44%) |
Jun 06, 2017 | 31.04 | 31.53 | 30.82 | 31.48 | 497,639 | +0.23(+0.74%) |
Jun 05, 2017 | 31.33 | 31.44 | 31.04 | 31.25 | 788,858 | -0.22(-0.70%) |
Jun 02, 2017 | 30.85 | 31.58 | 30.75 | 31.47 | 1,865,394 | +0.54(+1.75%) |
Jun 01, 2017 | 31.22 | 31.69 | 30.75 | 30.93 | 1,259,097 | -0.31(-0.99%) |
May 31, 2017 | 31.36 | 31.37 | 30.70 | 31.24 | 1,889,234 | +0.09(+0.29%) |
May 30, 2017 | 30.91 | 31.21 | 30.82 | 31.15 | 1,961,198 | +0.32(+1.04%) |
May 26, 2017 | 30.81 | 31.09 | 30.75 | 30.83 | 1,833,156 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.80 | 30.73 | 30.76 | 7,750,079 | -0.45(-1.44%) |
May 24, 2017 | 30.44 | 31.70 | 30.43 | 31.21 | 764,943 | +0.95(+3.14%) |
May 23, 2017 | 30.48 | 30.70 | 29.64 | 30.26 | 640,602 | -0.60(-1.94%) |
May 22, 2017 | 31.41 | 31.45 | 30.63 | 30.86 | 140,243 | -0.37(-1.18%) |
May 19, 2017 | 30.90 | 31.49 | 30.68 | 31.23 | 453,260 | +0.38(+1.23%) |
May 18, 2017 | 30.10 | 30.95 | 29.91 | 30.85 | 415,278 | +0.67(+2.22%) |
May 17, 2017 | 32.00 | 32.15 | 29.86 | 30.18 | 656,422 | -1.51(-4.76%) |
May 16, 2017 | 32.00 | 32.73 | 31.56 | 31.69 | 329,418 | -0.31(-0.97%) |
May 15, 2017 | 31.90 | 32.30 | 31.63 | 32.00 | 721,057 | -0.14(-0.44%) |
May 12, 2017 | 32.13 | 32.61 | 32.10 | 32.14 | 209,948 | -0.15(-0.46%) |
May 11, 2017 | 32.50 | 32.65 | 32.09 | 32.29 | 357,390 | -0.18(-0.55%) |
May 10, 2017 | 32.45 | 32.87 | 32.37 | 32.47 | 335,080 | +0.07(+0.22%) |
May 09, 2017 | 34.25 | 34.25 | 32.29 | 32.40 | 375,078 | -0.24(-0.74%) |
May 08, 2017 | 32.85 | 33.20 | 32.34 | 32.64 | 250,514 | -0.19(-0.58%) |
May 05, 2017 | 32.80 | 33.00 | 32.69 | 32.83 | 137,846 | +0.23(+0.71%) |
May 04, 2017 | 33.32 | 33.69 | 32.44 | 32.60 | 187,848 | -0.76(-2.28%) |
May 03, 2017 | 33.46 | 33.50 | 33.06 | 33.36 | 112,484 | -0.15(-0.45%) |
May 02, 2017 | 33.44 | 33.75 | 33.36 | 33.51 | 85,154 | +0.03(+0.09%) |