Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.53 | 31.85 | 31.28 | 31.79 | 9,353,229 | +0.32(+1.02%) |
Jul 28, 2017 | 31.50 | 31.67 | 31.26 | 31.47 | 7,594,595 | -0.02(-0.06%) |
Jul 27, 2017 | 30.95 | 31.53 | 30.89 | 31.48 | 10,339,219 | +0.53(+1.71%) |
Jul 26, 2017 | 31.16 | 31.17 | 30.79 | 30.95 | 11,112,714 | -0.10(-0.33%) |
Jul 25, 2017 | 30.41 | 31.32 | 30.39 | 31.06 | 12,973,660 | +0.81(+2.69%) |
Jul 24, 2017 | 31.01 | 31.01 | 30.13 | 30.25 | 16,243,565 | -0.91(-2.93%) |
Jul 21, 2017 | 31.33 | 31.39 | 30.88 | 31.16 | 10,641,272 | -0.31(-0.98%) |
Jul 20, 2017 | 31.79 | 31.95 | 31.44 | 31.47 | 10,794,330 | -0.32(-1.00%) |
Jul 19, 2017 | 31.69 | 31.93 | 31.60 | 31.78 | 11,194,325 | +0.16(+0.50%) |
Jul 18, 2017 | 31.77 | 31.86 | 31.51 | 31.62 | 6,300,790 | -0.19(-0.58%) |
Jul 17, 2017 | 31.56 | 32.00 | 31.52 | 31.81 | 9,380,978 | +0.25(+0.80%) |
Jul 14, 2017 | 31.75 | 31.88 | 31.46 | 31.56 | 8,204,324 | -0.08(-0.26%) |
Jul 13, 2017 | 31.34 | 31.66 | 31.30 | 31.64 | 11,083,382 | +0.47(+1.52%) |
Jul 12, 2017 | 31.09 | 31.26 | 31.06 | 31.16 | 7,623,664 | +0.15(+0.48%) |
Jul 11, 2017 | 31.01 | 31.16 | 30.90 | 31.01 | 10,527,811 | -0.04(-0.12%) |
Jul 10, 2017 | 31.73 | 31.78 | 31.01 | 31.05 | 8,581,837 | -0.76(-2.37%) |
Jul 07, 2017 | 31.87 | 32.07 | 31.75 | 31.80 | 9,437,954 | +0.03(+0.09%) |
Jul 06, 2017 | 31.94 | 32.03 | 31.70 | 31.78 | 10,377,976 | -0.40(-1.25%) |
Jul 05, 2017 | 32.42 | 32.42 | 31.76 | 32.18 | 11,366,392 | -0.18(-0.54%) |
Jul 03, 2017 | 32.84 | 33.10 | 32.34 | 32.36 | 6,567,289 | -0.27(-0.83%) |
Jun 30, 2017 | 32.32 | 32.79 | 32.28 | 32.63 | 13,740,019 | +0.49(+1.53%) |
Jun 29, 2017 | 32.27 | 32.37 | 32.00 | 32.13 | 9,940,270 | -0.15(-0.46%) |
Jun 28, 2017 | 31.77 | 32.34 | 31.71 | 32.28 | 10,671,215 | +0.66(+2.07%) |
Jun 27, 2017 | 31.51 | 31.75 | 31.49 | 31.63 | 7,880,811 | +0.01(+0.03%) |
Jun 26, 2017 | 31.55 | 31.80 | 31.39 | 31.62 | 8,502,383 | +0.30(+0.97%) |
Jun 23, 2017 | 31.07 | 31.36 | 30.84 | 31.32 | 13,526,248 | +0.24(+0.76%) |
Jun 22, 2017 | 31.38 | 31.40 | 30.99 | 31.08 | 13,589,710 | -0.29(-0.94%) |
Jun 21, 2017 | 31.60 | 31.98 | 31.13 | 31.38 | 16,008,513 | -0.35(-1.11%) |
Jun 20, 2017 | 32.58 | 32.63 | 31.71 | 31.73 | 15,929,760 | -0.98(-3.00%) |
Jun 19, 2017 | 32.83 | 32.87 | 32.37 | 32.71 | 8,602,161 | -0.04(-0.12%) |
Jun 16, 2017 | 32.49 | 32.78 | 32.28 | 32.75 | 12,768,411 | -0.05(-0.14%) |
Jun 15, 2017 | 33.06 | 33.14 | 32.41 | 32.80 | 8,647,748 | -0.28(-0.86%) |
Jun 14, 2017 | 33.33 | 33.39 | 32.94 | 33.08 | 8,531,660 | -0.33(-1.00%) |
Jun 13, 2017 | 33.38 | 33.55 | 33.25 | 33.41 | 7,095,217 | +0.06(+0.19%) |
Jun 12, 2017 | 33.24 | 33.67 | 33.24 | 33.35 | 8,203,831 | +0.04(+0.12%) |
Jun 09, 2017 | 32.91 | 33.49 | 32.68 | 33.31 | 10,345,027 | +0.41(+1.24%) |
Jun 08, 2017 | 33.74 | 32.88 | 32.90 | 11,402,520 | -0.64(-1.90%) | |
Jun 07, 2017 | 33.60 | 33.76 | 33.46 | 33.54 | 6,012,378 | +0.10(+0.30%) |
Jun 06, 2017 | 33.76 | 33.84 | 33.40 | 33.44 | 8,603,025 | -0.48(-1.41%) |
Jun 05, 2017 | 33.92 | 34.17 | 33.80 | 33.92 | 5,626,044 | -0.09(-0.25%) |
Jun 02, 2017 | 34.09 | 34.26 | 33.84 | 34.01 | 7,689,602 | -0.31(-0.90%) |
Jun 01, 2017 | 34.25 | 34.38 | 33.93 | 34.31 | 6,116,551 | +0.31(+0.92%) |
May 31, 2017 | 33.98 | 34.07 | 33.82 | 34.00 | 8,797,533 | +0.16(+0.48%) |
May 30, 2017 | 34.06 | 34.22 | 33.80 | 33.84 | 7,675,335 | -0.31(-0.90%) |
May 26, 2017 | 34.18 | 34.29 | 34.01 | 34.15 | 6,079,054 | +0.07(+0.21%) |
May 25, 2017 | 33.63 | 34.24 | 33.54 | 34.07 | 10,062,218 | +0.62(+1.87%) |
May 24, 2017 | 33.70 | 33.77 | 33.44 | 33.45 | 12,322,291 | -0.19(-0.55%) |
May 23, 2017 | 34.02 | 34.04 | 33.57 | 33.64 | 11,983,458 | -0.40(-1.18%) |
May 22, 2017 | 33.71 | 34.11 | 33.60 | 34.04 | 12,024,618 | +0.46(+1.37%) |
May 19, 2017 | 33.81 | 33.82 | 33.06 | 33.58 | 17,917,456 | -0.09(-0.28%) |
May 18, 2017 | 33.89 | 34.07 | 33.62 | 33.67 | 12,854,072 | -0.13(-0.39%) |
May 17, 2017 | 33.35 | 34.31 | 33.34 | 33.80 | 22,219,110 | +0.46(+1.37%) |
May 16, 2017 | 33.28 | 34.07 | 33.02 | 33.35 | 33,887,352 | -1.42(-4.08%) |
May 15, 2017 | 35.04 | 35.19 | 34.64 | 34.77 | 13,065,271 | -0.19(-0.53%) |
May 12, 2017 | 35.75 | 35.75 | 34.82 | 34.95 | 13,172,062 | -0.98(-2.72%) |
May 11, 2017 | 36.26 | 36.26 | 35.59 | 35.93 | 9,637,162 | -0.57(-1.55%) |
May 10, 2017 | 35.73 | 36.58 | 35.62 | 36.49 | 10,920,766 | +0.79(+2.20%) |
May 09, 2017 | 35.39 | 35.91 | 35.34 | 35.71 | 7,181,929 | +0.36(+1.01%) |
May 08, 2017 | 35.52 | 35.56 | 35.22 | 35.35 | 7,275,605 | -0.09(-0.24%) |
May 05, 2017 | 35.68 | 35.69 | 35.32 | 35.43 | 6,418,043 | -0.13(-0.35%) |
May 04, 2017 | 35.57 | 35.65 | 35.35 | 35.56 | 5,257,454 | -0.08(-0.21%) |
May 03, 2017 | 35.52 | 35.72 | 35.38 | 35.64 | 6,500,773 | +0.10(+0.29%) |
May 02, 2017 | 35.03 | 35.53 | 34.95 | 35.53 | 7,112,148 | +0.57(+1.62%) |