Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.56 | 33.60 | 32.19 | 32.81 | 6,287,831 | -0.70(-2.08%) |
Jul 28, 2017 | 33.29 | 33.62 | 33.02 | 33.51 | 3,594,924 | +0.14(+0.42%) |
Jul 27, 2017 | 33.07 | 33.81 | 32.89 | 33.37 | 8,808,248 | +1.07(+3.32%) |
Jul 26, 2017 | 32.76 | 32.86 | 32.09 | 32.30 | 9,513,405 | -0.60(-1.83%) |
Jul 25, 2017 | 34.30 | 34.30 | 32.89 | 32.90 | 5,172,952 | -1.14(-3.34%) |
Jul 24, 2017 | 33.96 | 34.44 | 33.83 | 34.03 | 3,437,833 | +0.17(+0.50%) |
Jul 21, 2017 | 33.65 | 33.92 | 33.41 | 33.87 | 2,432,467 | +0.14(+0.42%) |
Jul 20, 2017 | 34.22 | 34.55 | 33.71 | 33.72 | 4,367,037 | -0.29(-0.86%) |
Jul 19, 2017 | 33.83 | 34.17 | 33.66 | 34.02 | 6,444,782 | +0.70(+2.09%) |
Jul 18, 2017 | 33.11 | 33.48 | 32.62 | 33.32 | 4,260,715 | +0.13(+0.40%) |
Jul 17, 2017 | 32.85 | 33.30 | 32.70 | 33.19 | 4,286,876 | +0.37(+1.12%) |
Jul 14, 2017 | 32.50 | 33.08 | 32.43 | 32.82 | 3,491,336 | +0.40(+1.25%) |
Jul 13, 2017 | 32.42 | 32.85 | 32.22 | 32.42 | 4,705,384 | +0.00(+0.00%) |
Jul 12, 2017 | 32.34 | 32.51 | 32.10 | 32.42 | 3,659,259 | +0.34(+1.05%) |
Jul 11, 2017 | 31.97 | 32.31 | 31.69 | 32.08 | 3,236,281 | +0.13(+0.41%) |
Jul 10, 2017 | 31.20 | 32.19 | 31.12 | 31.95 | 4,134,955 | +0.75(+2.41%) |
Jul 07, 2017 | 31.13 | 31.33 | 30.83 | 31.20 | 3,153,682 | +0.12(+0.39%) |
Jul 06, 2017 | 30.97 | 31.20 | 30.71 | 31.07 | 8,049,641 | +0.07(+0.21%) |
Jul 05, 2017 | 32.08 | 32.09 | 30.79 | 31.01 | 5,957,824 | -1.05(-3.28%) |
Jul 03, 2017 | 31.65 | 32.28 | 31.63 | 32.06 | 2,558,844 | +0.52(+1.64%) |
Jun 30, 2017 | 32.28 | 31.38 | 31.54 | 9,072,344 | -0.73(-2.27%) | |
Jun 29, 2017 | 32.93 | 33.23 | 31.79 | 32.28 | 5,209,749 | -0.68(-2.05%) |
Jun 28, 2017 | 33.36 | 33.71 | 32.93 | 32.95 | 4,021,174 | -0.32(-0.96%) |
Jun 27, 2017 | 32.98 | 33.48 | 32.89 | 33.27 | 4,024,192 | +0.30(+0.91%) |
Jun 26, 2017 | 32.15 | 33.25 | 32.05 | 32.97 | 5,501,697 | +0.92(+2.87%) |
Jun 23, 2017 | 32.03 | 32.34 | 31.71 | 32.05 | 12,188,371 | -0.01(-0.03%) |
Jun 22, 2017 | 32.54 | 32.64 | 32.03 | 32.06 | 2,859,087 | -0.42(-1.30%) |
Jun 21, 2017 | 32.19 | 32.66 | 31.76 | 32.48 | 4,654,429 | +0.34(+1.05%) |
Jun 20, 2017 | 33.22 | 33.64 | 32.02 | 32.15 | 4,322,302 | -1.15(-3.44%) |
Jun 19, 2017 | 33.16 | 33.40 | 32.78 | 33.29 | 4,462,680 | +0.34(+1.03%) |
Jun 16, 2017 | 32.85 | 33.05 | 32.47 | 32.95 | 10,105,130 | +0.10(+0.31%) |
Jun 15, 2017 | 32.50 | 33.30 | 32.25 | 32.85 | 7,650,458 | +0.06(+0.17%) |
Jun 14, 2017 | 33.59 | 33.79 | 32.63 | 32.79 | 4,175,793 | -0.65(-1.94%) |
Jun 13, 2017 | 33.72 | 34.10 | 33.31 | 33.44 | 5,133,325 | -0.28(-0.84%) |
Jun 12, 2017 | 33.18 | 34.54 | 33.18 | 33.72 | 6,776,352 | +0.64(+1.95%) |
Jun 09, 2017 | 32.89 | 33.14 | 32.55 | 33.08 | 4,679,096 | +0.13(+0.40%) |
Jun 08, 2017 | 32.53 | 33.18 | 32.30 | 32.95 | 3,504,966 | +0.38(+1.18%) |
Jun 07, 2017 | 32.83 | 33.12 | 32.51 | 32.57 | 4,447,830 | -0.21(-0.63%) |
Jun 06, 2017 | 32.84 | 33.01 | 32.63 | 32.77 | 3,660,889 | -0.13(-0.40%) |
Jun 05, 2017 | 32.91 | 33.40 | 32.76 | 32.90 | 3,412,332 | -0.04(-0.11%) |
Jun 02, 2017 | 32.95 | 33.16 | 32.78 | 32.94 | 2,875,007 | -0.06(-0.17%) |
Jun 01, 2017 | 32.51 | 33.04 | 32.21 | 33.00 | 3,055,100 | +0.49(+1.49%) |
May 31, 2017 | 32.71 | 32.89 | 31.96 | 32.51 | 7,009,354 | -0.24(-0.74%) |
May 30, 2017 | 32.78 | 32.89 | 32.33 | 32.75 | 3,791,401 | -0.07(-0.23%) |
May 26, 2017 | 32.63 | 32.88 | 32.14 | 32.83 | 5,045,226 | +0.20(+0.60%) |
May 25, 2017 | 32.45 | 33.39 | 31.82 | 32.63 | 8,410,969 | +0.17(+0.52%) |
May 24, 2017 | 32.19 | 32.52 | 32.03 | 32.46 | 3,627,809 | +0.39(+1.22%) |
May 23, 2017 | 33.03 | 33.09 | 32.00 | 32.07 | 3,832,742 | -0.86(-2.61%) |
May 22, 2017 | 32.90 | 33.30 | 32.71 | 32.93 | 5,659,737 | +0.04(+0.11%) |
May 19, 2017 | 31.70 | 33.01 | 31.66 | 32.89 | 7,268,779 | +1.13(+3.56%) |
May 18, 2017 | 31.43 | 31.97 | 31.25 | 31.76 | 5,314,188 | +0.32(+1.01%) |
May 17, 2017 | 31.37 | 31.80 | 31.30 | 31.44 | 6,310,411 | -0.21(-0.65%) |
May 16, 2017 | 31.84 | 32.31 | 31.47 | 31.65 | 7,749,926 | +0.10(+0.33%) |
May 15, 2017 | 32.30 | 32.42 | 31.40 | 31.55 | 7,273,825 | -0.79(-2.46%) |
May 12, 2017 | 32.24 | 32.43 | 32.00 | 32.34 | 4,697,288 | +0.08(+0.26%) |
May 11, 2017 | 32.57 | 32.82 | 32.17 | 32.26 | 6,108,715 | -0.40(-1.23%) |
May 10, 2017 | 33.35 | 33.36 | 32.24 | 32.66 | 11,544,664 | -1.20(-3.53%) |
May 09, 2017 | 33.92 | 34.06 | 33.55 | 33.85 | 4,956,249 | -0.17(-0.49%) |
May 08, 2017 | 34.38 | 34.49 | 33.58 | 34.02 | 6,607,505 | -0.38(-1.11%) |
May 05, 2017 | 34.67 | 34.78 | 33.74 | 34.41 | 9,566,506 | +0.34(+0.99%) |
May 04, 2017 | 34.57 | 35.78 | 32.89 | 34.07 | 24,730,376 | -2.62(-7.13%) |
May 03, 2017 | 41.23 | 41.23 | 36.56 | 36.69 | 12,917,280 | -2.99(-7.54%) |
May 02, 2017 | 40.01 | 40.25 | 39.30 | 39.68 | 4,234,632 | -0.13(-0.33%) |