Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.44 | 30.55 | 29.90 | 30.32 | 2,741,197 | +0.22(+0.74%) |
Jul 28, 2017 | 31.08 | 31.25 | 29.85 | 30.10 | 3,897,193 | -1.17(-3.75%) |
Jul 27, 2017 | 31.24 | 31.56 | 30.89 | 31.27 | 2,420,079 | +0.15(+0.50%) |
Jul 26, 2017 | 32.64 | 32.70 | 30.70 | 31.12 | 5,033,927 | -1.50(-4.59%) |
Jul 25, 2017 | 32.64 | 33.14 | 32.51 | 32.62 | 3,417,333 | +0.49(+1.52%) |
Jul 24, 2017 | 32.12 | 32.35 | 31.63 | 32.13 | 2,580,100 | +0.01(+0.03%) |
Jul 21, 2017 | 32.22 | 32.61 | 32.08 | 32.12 | 3,070,811 | -0.15(-0.48%) |
Jul 20, 2017 | 32.37 | 30.99 | 32.28 | 5,282,000 | +0.17(+0.53%) | |
Jul 19, 2017 | 31.39 | 32.14 | 30.78 | 32.10 | 3,744,469 | +0.85(+2.71%) |
Jul 18, 2017 | 31.35 | 31.45 | 30.59 | 31.26 | 2,619,658 | -0.16(-0.52%) |
Jul 17, 2017 | 31.31 | 31.65 | 31.00 | 31.42 | 2,007,551 | +0.11(+0.36%) |
Jul 14, 2017 | 31.69 | 31.73 | 31.10 | 31.31 | 2,154,070 | -0.21(-0.65%) |
Jul 13, 2017 | 30.90 | 31.64 | 30.59 | 31.51 | 3,529,835 | +0.69(+2.25%) |
Jul 12, 2017 | 31.03 | 31.20 | 30.63 | 30.82 | 3,472,510 | -0.03(-0.08%) |
Jul 11, 2017 | 31.12 | 31.32 | 30.67 | 30.84 | 2,761,780 | -0.28(-0.91%) |
Jul 10, 2017 | 30.57 | 31.50 | 30.38 | 31.13 | 3,371,896 | +0.37(+1.20%) |
Jul 07, 2017 | 31.41 | 31.55 | 30.32 | 30.76 | 4,854,582 | -0.80(-2.55%) |
Jul 06, 2017 | 31.18 | 32.01 | 30.86 | 31.56 | 4,781,476 | +0.33(+1.04%) |
Jul 05, 2017 | 31.00 | 31.43 | 30.53 | 31.24 | 4,069,847 | +0.16(+0.52%) |
Jul 03, 2017 | 30.98 | 31.24 | 30.57 | 31.08 | 1,548,024 | +0.41(+1.34%) |
Jun 30, 2017 | 30.49 | 31.25 | 30.28 | 30.67 | 4,819,041 | +0.39(+1.27%) |
Jun 29, 2017 | 30.14 | 30.48 | 29.96 | 30.28 | 3,307,491 | +0.36(+1.20%) |
Jun 28, 2017 | 28.70 | 29.97 | 28.70 | 29.92 | 3,743,729 | +1.62(+5.73%) |
Jun 27, 2017 | 28.72 | 29.12 | 28.29 | 28.30 | 2,822,110 | -0.25(-0.87%) |
Jun 26, 2017 | 28.59 | 28.95 | 28.11 | 28.54 | 1,864,285 | +0.05(+0.18%) |
Jun 23, 2017 | 28.81 | 29.17 | 28.22 | 28.49 | 4,989,095 | -0.07(-0.24%) |
Jun 22, 2017 | 28.47 | 28.76 | 28.14 | 28.56 | 2,235,194 | +0.22(+0.78%) |
Jun 21, 2017 | 28.15 | 28.75 | 27.95 | 28.34 | 3,382,181 | +0.29(+1.03%) |
Jun 20, 2017 | 27.74 | 28.33 | 27.49 | 28.05 | 3,841,831 | +0.04(+0.15%) |
Jun 19, 2017 | 28.66 | 29.39 | 27.95 | 28.01 | 6,906,344 | -0.27(-0.96%) |
Jun 16, 2017 | 28.02 | 28.48 | 27.54 | 28.28 | 6,385,797 | +0.28(+1.00%) |
Jun 15, 2017 | 28.95 | 29.47 | 27.88 | 28.00 | 5,347,462 | -1.52(-5.14%) |
Jun 14, 2017 | 30.40 | 30.55 | 29.13 | 29.52 | 4,635,088 | -0.90(-2.97%) |
Jun 13, 2017 | 30.61 | 31.14 | 30.27 | 30.42 | 3,204,622 | -0.20(-0.67%) |
Jun 12, 2017 | 30.59 | 31.12 | 30.33 | 30.62 | 2,836,533 | -0.09(-0.28%) |
Jun 09, 2017 | 31.02 | 31.09 | 30.18 | 30.71 | 3,007,773 | +0.27(+0.90%) |
Jun 08, 2017 | 28.91 | 30.68 | 28.65 | 30.44 | 4,191,745 | +1.51(+5.21%) |
Jun 07, 2017 | 29.13 | 29.52 | 28.54 | 28.93 | 3,006,446 | -0.21(-0.73%) |
Jun 06, 2017 | 29.25 | 29.38 | 28.94 | 29.14 | 2,680,487 | -0.25(-0.84%) |
Jun 05, 2017 | 29.26 | 29.69 | 29.21 | 29.39 | 2,129,705 | +0.10(+0.35%) |
Jun 02, 2017 | 29.18 | 29.41 | 28.98 | 29.29 | 2,968,382 | +0.03(+0.09%) |
Jun 01, 2017 | 29.25 | 29.43 | 28.69 | 29.26 | 3,441,847 | +0.29(+1.00%) |
May 31, 2017 | 29.14 | 29.36 | 28.07 | 28.97 | 18,684,078 | -0.25(-0.85%) |
May 30, 2017 | 28.54 | 29.27 | 28.44 | 29.22 | 4,269,258 | +0.49(+1.69%) |
May 26, 2017 | 29.41 | 29.41 | 28.66 | 28.73 | 4,236,832 | -0.62(-2.12%) |
May 25, 2017 | 30.00 | 30.17 | 29.00 | 29.35 | 3,408,827 | -0.47(-1.57%) |
May 24, 2017 | 30.56 | 31.34 | 29.64 | 29.82 | 3,934,269 | -0.25(-0.82%) |
May 23, 2017 | 28.82 | 30.28 | 28.73 | 30.07 | 4,469,481 | +1.12(+3.86%) |
May 22, 2017 | 29.34 | 29.47 | 28.68 | 28.95 | 3,182,501 | -0.21(-0.73%) |
May 19, 2017 | 29.05 | 29.49 | 28.93 | 29.17 | 2,943,762 | +0.31(+1.06%) |
May 18, 2017 | 28.64 | 29.06 | 28.42 | 28.86 | 3,156,406 | -0.03(-0.09%) |
May 17, 2017 | 28.99 | 29.52 | 28.52 | 28.89 | 3,724,972 | -1.02(-3.42%) |
May 16, 2017 | 29.62 | 30.22 | 29.17 | 29.91 | 2,865,440 | +0.46(+1.56%) |
May 15, 2017 | 29.45 | 29.52 | 29.07 | 29.45 | 4,632,718 | +0.35(+1.20%) |
May 12, 2017 | 28.77 | 29.12 | 28.74 | 29.10 | 2,078,400 | +0.02(+0.06%) |
May 11, 2017 | 29.47 | 29.49 | 28.74 | 29.08 | 4,070,336 | -0.34(-1.16%) |
May 10, 2017 | 29.97 | 30.03 | 29.31 | 29.42 | 4,505,971 | -0.43(-1.46%) |
May 09, 2017 | 30.49 | 30.55 | 29.75 | 29.86 | 2,206,096 | -0.55(-1.82%) |
May 08, 2017 | 30.35 | 30.53 | 30.06 | 30.41 | 1,729,703 | -0.12(-0.39%) |
May 05, 2017 | 30.77 | 30.85 | 30.04 | 30.53 | 2,334,161 | -0.04(-0.14%) |
May 04, 2017 | 30.26 | 30.86 | 29.94 | 30.57 | 2,756,955 | +0.16(+0.53%) |
May 03, 2017 | 31.31 | 31.42 | 30.28 | 30.41 | 3,437,003 | -1.11(-3.52%) |
May 02, 2017 | 31.28 | 31.90 | 31.02 | 31.52 | 3,812,874 | +0.15(+0.49%) |