Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.02 | 32.59 | 32.02 | 32.08 | 1,157,951 | -0.36(-1.11%) |
Jul 28, 2017 | 32.58 | 32.71 | 32.27 | 32.44 | 1,475,968 | -0.14(-0.42%) |
Jul 27, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 1,295,847 | -0.40(-1.21%) |
Jul 26, 2017 | 33.05 | 33.14 | 32.63 | 32.98 | 1,926,818 | -0.08(-0.26%) |
Jul 25, 2017 | 32.99 | 33.15 | 32.84 | 33.07 | 1,252,868 | +0.00(+0.00%) |
Jul 24, 2017 | 33.07 | 33.22 | 32.85 | 33.07 | 901,085 | +0.08(+0.26%) |
Jul 21, 2017 | 32.94 | 33.15 | 32.61 | 32.98 | 912,992 | -0.04(-0.12%) |
Jul 20, 2017 | 33.20 | 32.96 | 33.02 | 657,897 | -0.06(-0.19%) | |
Jul 19, 2017 | 33.10 | 33.16 | 32.69 | 33.08 | 929,321 | +0.04(+0.12%) |
Jul 18, 2017 | 33.10 | 33.44 | 32.87 | 33.04 | 1,375,200 | -0.10(-0.30%) |
Jul 17, 2017 | 33.39 | 33.45 | 33.10 | 33.14 | 1,229,668 | -0.23(-0.69%) |
Jul 14, 2017 | 33.23 | 33.48 | 33.21 | 33.37 | 1,421,788 | +0.21(+0.63%) |
Jul 13, 2017 | 33.45 | 33.45 | 33.13 | 33.17 | 1,584,804 | -0.05(-0.16%) |
Jul 12, 2017 | 33.35 | 33.59 | 33.00 | 33.22 | 1,411,931 | +0.08(+0.23%) |
Jul 11, 2017 | 32.41 | 33.70 | 32.41 | 33.14 | 2,385,210 | -0.49(-1.45%) |
Jul 10, 2017 | 33.95 | 33.99 | 33.24 | 33.63 | 1,727,752 | -0.31(-0.90%) |
Jul 07, 2017 | 33.82 | 33.99 | 33.61 | 33.94 | 1,275,273 | +0.19(+0.57%) |
Jul 06, 2017 | 34.99 | 33.68 | 33.75 | 3,542,655 | -2.51(-6.92%) | |
Jul 05, 2017 | 36.30 | 36.51 | 36.06 | 36.25 | 986,073 | -0.06(-0.17%) |
Jul 03, 2017 | 36.03 | 36.51 | 36.03 | 36.32 | 552,033 | +0.43(+1.19%) |
Jun 30, 2017 | 36.48 | 36.74 | 35.79 | 35.89 | 1,442,003 | -0.49(-1.34%) |
Jun 29, 2017 | 36.54 | 36.80 | 36.07 | 36.38 | 543,402 | -0.14(-0.38%) |
Jun 28, 2017 | 36.58 | 36.92 | 36.49 | 36.51 | 910,495 | +0.12(+0.34%) |
Jun 27, 2017 | 36.52 | 36.84 | 36.38 | 36.39 | 593,296 | -0.15(-0.42%) |
Jun 26, 2017 | 36.67 | 36.67 | 36.11 | 36.54 | 693,352 | -0.02(-0.06%) |
Jun 23, 2017 | 36.57 | 36.74 | 36.38 | 36.57 | 3,585,280 | -0.07(-0.19%) |
Jun 22, 2017 | 36.52 | 36.83 | 36.42 | 36.64 | 1,236,437 | +0.16(+0.44%) |
Jun 21, 2017 | 36.38 | 36.62 | 36.24 | 36.48 | 1,577,203 | +0.09(+0.25%) |
Jun 20, 2017 | 36.09 | 36.63 | 36.07 | 36.38 | 1,648,836 | +0.28(+0.78%) |
Jun 19, 2017 | 35.89 | 36.13 | 35.68 | 36.10 | 1,046,854 | +0.27(+0.75%) |
Jun 16, 2017 | 35.90 | 35.94 | 34.79 | 35.83 | 1,366,928 | +0.04(+0.11%) |
Jun 15, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 638,005 | +0.08(+0.21%) |
Jun 14, 2017 | 35.58 | 35.86 | 35.58 | 35.72 | 848,755 | +0.03(+0.09%) |
Jun 13, 2017 | 35.45 | 35.69 | 35.25 | 35.69 | 862,079 | +0.31(+0.86%) |
Jun 12, 2017 | 35.15 | 35.54 | 35.06 | 35.38 | 1,516,972 | +0.12(+0.35%) |
Jun 09, 2017 | 35.28 | 35.50 | 35.15 | 35.26 | 1,076,697 | +0.00(+0.00%) |
Jun 08, 2017 | 35.21 | 35.41 | 35.11 | 35.26 | 1,221,230 | +0.05(+0.15%) |
Jun 07, 2017 | 35.37 | 35.67 | 35.01 | 35.21 | 1,172,415 | -0.03(-0.09%) |
Jun 06, 2017 | 35.37 | 35.50 | 35.16 | 35.24 | 2,240,769 | -0.25(-0.71%) |
Jun 05, 2017 | 35.75 | 35.90 | 35.38 | 35.49 | 1,247,247 | -0.43(-1.19%) |
Jun 02, 2017 | 35.86 | 36.12 | 35.75 | 35.92 | 2,252,692 | -0.11(-0.30%) |
Jun 01, 2017 | 34.40 | 36.28 | 34.07 | 36.02 | 5,062,943 | +2.27(+6.73%) |
May 31, 2017 | 33.62 | 34.12 | 33.47 | 33.75 | 3,316,039 | +0.18(+0.55%) |
May 30, 2017 | 33.50 | 33.75 | 33.35 | 33.57 | 1,629,594 | -0.02(-0.05%) |
May 26, 2017 | 34.24 | 34.42 | 33.56 | 33.59 | 1,507,232 | -0.62(-1.81%) |
May 25, 2017 | 31.92 | 34.86 | 31.91 | 34.21 | 3,316,526 | +1.28(+3.90%) |
May 24, 2017 | 33.25 | 33.40 | 32.82 | 32.92 | 1,577,296 | -0.37(-1.12%) |
May 23, 2017 | 33.27 | 33.67 | 33.04 | 33.30 | 1,401,387 | +0.05(+0.16%) |
May 22, 2017 | 32.84 | 33.43 | 32.52 | 33.24 | 2,489,110 | +0.54(+1.64%) |
May 19, 2017 | 32.55 | 32.89 | 32.29 | 32.71 | 1,833,098 | +0.21(+0.66%) |
May 18, 2017 | 32.71 | 33.13 | 32.48 | 32.49 | 1,089,649 | -0.24(-0.75%) |
May 17, 2017 | 32.85 | 33.15 | 32.64 | 32.74 | 1,124,573 | -0.33(-0.99%) |
May 16, 2017 | 33.16 | 33.23 | 32.73 | 33.07 | 1,346,586 | -0.25(-0.76%) |
May 15, 2017 | 33.22 | 33.42 | 33.17 | 33.32 | 693,165 | +0.11(+0.35%) |
May 12, 2017 | 32.97 | 33.28 | 32.86 | 33.20 | 731,961 | +0.10(+0.30%) |
May 11, 2017 | 33.02 | 33.17 | 32.78 | 33.10 | 1,729,585 | -0.06(-0.18%) |
May 10, 2017 | 33.66 | 33.67 | 33.02 | 33.17 | 2,239,508 | -0.60(-1.79%) |
May 09, 2017 | 34.16 | 34.53 | 33.60 | 33.77 | 1,649,916 | -0.31(-0.92%) |
May 08, 2017 | 34.59 | 34.68 | 34.04 | 34.08 | 942,890 | -0.60(-1.72%) |
May 05, 2017 | 34.61 | 34.84 | 34.35 | 34.68 | 887,161 | +0.09(+0.27%) |
May 04, 2017 | 34.15 | 34.67 | 34.08 | 34.59 | 726,074 | +0.53(+1.55%) |
May 03, 2017 | 34.04 | 34.17 | 33.92 | 34.06 | 592,469 | +0.01(+0.02%) |
May 02, 2017 | 33.97 | 34.06 | 33.71 | 34.05 | 693,032 | +0.11(+0.32%) |