Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.46 | 31.64 | 30.53 | 31.12 | 3,301,732 | -0.38(-1.21%) |
Jul 28, 2017 | 32.06 | 33.62 | 31.25 | 31.50 | 4,925,360 | -0.57(-1.78%) |
Jul 27, 2017 | 31.83 | 32.07 | 31.48 | 32.07 | 3,718,862 | +0.35(+1.11%) |
Jul 26, 2017 | 32.23 | 32.26 | 31.58 | 31.72 | 2,321,519 | -0.23(-0.71%) |
Jul 25, 2017 | 31.92 | 32.48 | 31.90 | 31.95 | 3,096,555 | +0.38(+1.21%) |
Jul 24, 2017 | 32.02 | 32.08 | 31.48 | 31.57 | 2,172,837 | -0.26(-0.81%) |
Jul 21, 2017 | 32.25 | 32.51 | 31.72 | 31.83 | 3,328,307 | -0.52(-1.62%) |
Jul 20, 2017 | 33.44 | 33.49 | 32.30 | 32.35 | 2,460,436 | -1.09(-3.27%) |
Jul 19, 2017 | 32.17 | 33.52 | 32.05 | 33.44 | 4,846,679 | +1.21(+3.75%) |
Jul 18, 2017 | 32.58 | 32.67 | 31.87 | 32.24 | 1,775,721 | -0.10(-0.29%) |
Jul 17, 2017 | 32.07 | 32.74 | 32.00 | 32.33 | 3,052,436 | +0.18(+0.56%) |
Jul 14, 2017 | 31.89 | 32.27 | 31.66 | 32.15 | 2,494,460 | +0.35(+1.11%) |
Jul 13, 2017 | 31.46 | 31.81 | 30.97 | 31.80 | 2,609,887 | +0.26(+0.81%) |
Jul 12, 2017 | 32.04 | 32.05 | 31.32 | 31.54 | 2,097,019 | -0.04(-0.12%) |
Jul 11, 2017 | 30.95 | 31.87 | 30.81 | 31.58 | 2,287,771 | +0.56(+1.81%) |
Jul 10, 2017 | 30.28 | 31.29 | 30.15 | 31.02 | 2,473,623 | +0.56(+1.84%) |
Jul 07, 2017 | 30.49 | 30.60 | 30.08 | 30.46 | 3,668,279 | -0.26(-0.84%) |
Jul 06, 2017 | 31.37 | 31.58 | 30.68 | 30.71 | 2,621,444 | -0.43(-1.37%) |
Jul 05, 2017 | 31.95 | 32.08 | 30.88 | 31.14 | 2,749,608 | -1.11(-3.45%) |
Jul 03, 2017 | 31.56 | 32.44 | 31.53 | 32.25 | 1,722,184 | +0.91(+2.91%) |
Jun 30, 2017 | 31.07 | 31.66 | 30.79 | 31.34 | 3,686,554 | +0.48(+1.54%) |
Jun 29, 2017 | 30.45 | 31.10 | 30.41 | 30.87 | 3,696,916 | +0.64(+2.11%) |
Jun 28, 2017 | 30.24 | 30.73 | 30.17 | 30.23 | 2,632,277 | +0.07(+0.22%) |
Jun 27, 2017 | 30.40 | 30.71 | 30.13 | 30.16 | 3,027,554 | -0.09(-0.28%) |
Jun 26, 2017 | 30.11 | 30.46 | 29.91 | 30.25 | 2,994,144 | +0.14(+0.47%) |
Jun 23, 2017 | 30.37 | 30.52 | 29.86 | 30.10 | 3,928,866 | -0.19(-0.63%) |
Jun 22, 2017 | 30.67 | 30.75 | 30.28 | 30.29 | 5,642,997 | -0.28(-0.90%) |
Jun 21, 2017 | 31.36 | 31.36 | 30.38 | 30.57 | 3,945,309 | -0.99(-3.14%) |
Jun 20, 2017 | 31.63 | 31.63 | 30.62 | 31.56 | 4,730,098 | -0.39(-1.22%) |
Jun 19, 2017 | 32.05 | 32.18 | 31.50 | 31.95 | 3,077,287 | -0.08(-0.24%) |
Jun 16, 2017 | 31.44 | 32.05 | 31.24 | 32.03 | 3,716,832 | +0.81(+2.59%) |
Jun 15, 2017 | 30.72 | 31.31 | 30.65 | 31.22 | 3,792,566 | +0.04(+0.12%) |
Jun 14, 2017 | 32.56 | 32.56 | 30.69 | 31.18 | 5,549,180 | -1.61(-4.90%) |
Jun 13, 2017 | 32.64 | 33.02 | 32.38 | 32.79 | 2,180,307 | +0.19(+0.58%) |
Jun 12, 2017 | 32.85 | 33.07 | 32.02 | 32.60 | 3,911,700 | +0.09(+0.29%) |
Jun 09, 2017 | 30.95 | 32.84 | 30.93 | 32.50 | 5,250,353 | +1.54(+4.97%) |
Jun 08, 2017 | 31.33 | 30.79 | 30.96 | 3,335,591 | +0.05(+0.15%) | |
Jun 07, 2017 | 31.25 | 31.34 | 30.23 | 30.92 | 4,192,922 | -0.54(-1.72%) |
Jun 06, 2017 | 31.10 | 31.60 | 30.89 | 31.46 | 1,760,677 | +0.17(+0.55%) |
Jun 05, 2017 | 31.09 | 31.64 | 31.05 | 31.29 | 2,399,509 | +0.04(+0.12%) |
Jun 02, 2017 | 30.76 | 31.31 | 30.22 | 31.25 | 3,306,907 | +0.24(+0.77%) |
Jun 01, 2017 | 31.15 | 31.39 | 30.88 | 31.01 | 5,235,388 | -0.03(-0.09%) |
May 31, 2017 | 30.60 | 31.50 | 30.51 | 31.04 | 4,686,510 | +0.07(+0.21%) |
May 30, 2017 | 30.95 | 31.31 | 30.78 | 30.97 | 2,693,466 | -0.16(-0.52%) |
May 26, 2017 | 31.00 | 31.28 | 30.87 | 31.13 | 2,538,966 | +0.16(+0.52%) |
May 25, 2017 | 32.72 | 33.03 | 30.94 | 30.97 | 4,786,873 | -1.77(-5.40%) |
May 24, 2017 | 33.20 | 33.43 | 32.63 | 32.74 | 3,160,684 | -0.51(-1.54%) |
May 23, 2017 | 33.31 | 33.51 | 32.95 | 33.25 | 2,309,012 | +0.05(+0.14%) |
May 22, 2017 | 33.41 | 33.60 | 33.08 | 33.21 | 3,012,182 | +0.13(+0.40%) |
May 19, 2017 | 32.58 | 33.35 | 32.46 | 33.07 | 3,591,773 | +0.75(+2.32%) |
May 18, 2017 | 31.40 | 32.52 | 31.35 | 32.32 | 3,419,106 | +0.61(+1.92%) |
May 17, 2017 | 32.38 | 32.28 | 31.62 | 31.71 | 3,679,458 | -0.67(-2.05%) |
May 16, 2017 | 32.45 | 32.58 | 32.06 | 32.38 | 2,728,398 | +0.16(+0.50%) |
May 15, 2017 | 32.73 | 32.84 | 31.97 | 32.22 | 3,318,980 | +0.11(+0.36%) |
May 12, 2017 | 32.12 | 32.28 | 31.83 | 32.10 | 2,928,491 | -0.01(-0.03%) |
May 11, 2017 | 32.63 | 32.64 | 32.05 | 32.11 | 2,497,934 | -0.27(-0.82%) |
May 10, 2017 | 32.38 | 32.73 | 32.17 | 32.38 | 4,033,343 | +0.30(+0.95%) |
May 09, 2017 | 32.27 | 32.29 | 31.89 | 32.07 | 2,208,655 | -0.27(-0.82%) |
May 08, 2017 | 32.54 | 32.63 | 31.95 | 32.34 | 2,626,104 | -0.29(-0.90%) |
May 05, 2017 | 31.64 | 32.67 | 31.57 | 32.64 | 3,954,236 | +1.05(+3.31%) |
May 04, 2017 | 31.86 | 32.06 | 31.18 | 31.59 | 3,322,106 | -0.58(-1.80%) |
May 03, 2017 | 31.88 | 32.29 | 31.78 | 32.17 | 3,023,383 | +0.16(+0.50%) |
May 02, 2017 | 32.55 | 32.65 | 31.80 | 32.01 | 4,515,115 | -0.54(-1.66%) |