Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.61 | 34.89 | 34.24 | 34.30 | 1,454,326 | -0.43(-1.23%) |
Jul 28, 2017 | 34.95 | 35.20 | 34.52 | 34.72 | 1,802,877 | +0.04(+0.11%) |
Jul 27, 2017 | 35.62 | 36.49 | 34.64 | 34.68 | 3,175,558 | -0.10(-0.30%) |
Jul 26, 2017 | 33.25 | 35.17 | 33.07 | 34.79 | 3,106,323 | +1.43(+4.29%) |
Jul 25, 2017 | 33.67 | 34.16 | 33.25 | 33.36 | 2,399,615 | -0.36(-1.07%) |
Jul 24, 2017 | 33.97 | 33.98 | 33.60 | 33.72 | 1,980,561 | -0.10(-0.28%) |
Jul 21, 2017 | 33.69 | 33.89 | 33.50 | 33.81 | 2,297,638 | +0.31(+0.92%) |
Jul 20, 2017 | 32.92 | 33.66 | 32.92 | 33.50 | 1,648,396 | +0.51(+1.54%) |
Jul 19, 2017 | 33.14 | 33.28 | 32.95 | 33.00 | 1,589,019 | -0.05(-0.16%) |
Jul 18, 2017 | 33.33 | 33.33 | 32.98 | 33.05 | 1,771,295 | +0.09(+0.27%) |
Jul 17, 2017 | 33.30 | 33.32 | 32.90 | 32.96 | 1,503,431 | +0.21(+0.65%) |
Jul 14, 2017 | 32.59 | 32.99 | 32.42 | 32.75 | 1,848,442 | +0.66(+2.06%) |
Jul 13, 2017 | 32.72 | 32.84 | 32.05 | 32.09 | 1,874,656 | -0.69(-2.11%) |
Jul 12, 2017 | 33.33 | 33.44 | 32.74 | 32.78 | 1,947,619 | -0.12(-0.38%) |
Jul 11, 2017 | 32.66 | 32.94 | 32.00 | 32.90 | 1,817,714 | +0.23(+0.72%) |
Jul 10, 2017 | 31.91 | 32.77 | 31.73 | 32.67 | 2,312,469 | +0.68(+2.14%) |
Jul 07, 2017 | 32.09 | 32.25 | 31.71 | 31.98 | 1,880,465 | -0.30(-0.93%) |
Jul 06, 2017 | 32.48 | 32.49 | 32.01 | 32.28 | 1,642,989 | -0.19(-0.59%) |
Jul 05, 2017 | 31.89 | 32.53 | 31.72 | 32.47 | 2,719,078 | +0.13(+0.41%) |
Jul 03, 2017 | 32.50 | 32.56 | 31.87 | 32.34 | 1,431,526 | -0.79(-2.37%) |
Jun 30, 2017 | 32.87 | 33.16 | 32.78 | 33.13 | 1,529,736 | +0.27(+0.83%) |
Jun 29, 2017 | 33.51 | 33.69 | 32.77 | 32.86 | 2,708,065 | -1.26(-3.68%) |
Jun 28, 2017 | 34.07 | 34.28 | 33.58 | 34.11 | 1,489,838 | +0.28(+0.82%) |
Jun 27, 2017 | 34.88 | 34.93 | 33.69 | 33.83 | 2,073,624 | -0.87(-2.52%) |
Jun 26, 2017 | 34.81 | 35.19 | 34.35 | 34.71 | 1,408,702 | -0.42(-1.19%) |
Jun 23, 2017 | 34.53 | 35.21 | 34.21 | 35.13 | 1,533,789 | +0.95(+2.77%) |
Jun 22, 2017 | 34.39 | 34.64 | 34.16 | 34.18 | 1,571,291 | +0.10(+0.28%) |
Jun 21, 2017 | 33.48 | 34.13 | 33.45 | 34.08 | 1,339,677 | +0.53(+1.58%) |
Jun 20, 2017 | 33.97 | 34.01 | 33.51 | 33.55 | 1,611,686 | -0.46(-1.34%) |
Jun 19, 2017 | 34.13 | 34.35 | 33.88 | 34.01 | 1,676,552 | -0.38(-1.11%) |
Jun 16, 2017 | 34.10 | 34.41 | 34.02 | 34.39 | 3,192,997 | +0.33(+0.97%) |
Jun 15, 2017 | 34.07 | 34.41 | 33.80 | 34.06 | 2,507,273 | -0.42(-1.21%) |
Jun 14, 2017 | 36.73 | 36.84 | 34.38 | 34.48 | 2,934,704 | -1.70(-4.69%) |
Jun 13, 2017 | 35.31 | 36.38 | 35.06 | 36.18 | 2,230,950 | +0.85(+2.41%) |
Jun 12, 2017 | 35.35 | 35.69 | 35.11 | 35.32 | 2,002,945 | -0.07(-0.19%) |
Jun 09, 2017 | 35.93 | 36.01 | 35.21 | 35.39 | 1,537,117 | -1.08(-2.96%) |
Jun 08, 2017 | 36.46 | 36.50 | 35.70 | 36.47 | 1,639,439 | -0.31(-0.84%) |
Jun 07, 2017 | 36.82 | 37.09 | 36.46 | 36.78 | 1,667,138 | -0.36(-0.97%) |
Jun 06, 2017 | 35.90 | 37.14 | 35.77 | 37.14 | 2,798,716 | +1.82(+5.16%) |
Jun 05, 2017 | 35.94 | 36.04 | 35.00 | 35.32 | 1,662,582 | -0.58(-1.62%) |
Jun 02, 2017 | 35.96 | 36.47 | 35.57 | 35.90 | 2,221,081 | +0.21(+0.58%) |
Jun 01, 2017 | 35.14 | 35.81 | 35.02 | 35.69 | 1,686,989 | +0.15(+0.41%) |
May 31, 2017 | 35.40 | 35.88 | 35.07 | 35.54 | 2,296,497 | +0.26(+0.73%) |
May 30, 2017 | 35.42 | 35.95 | 35.23 | 35.29 | 1,876,285 | -0.61(-1.71%) |
May 26, 2017 | 35.64 | 36.24 | 35.62 | 35.90 | 2,604,413 | +0.64(+1.82%) |
May 25, 2017 | 34.92 | 35.48 | 34.90 | 35.26 | 1,771,354 | -0.01(-0.04%) |
May 24, 2017 | 34.79 | 35.29 | 33.93 | 35.27 | 2,810,337 | +0.49(+1.41%) |
May 23, 2017 | 35.97 | 36.16 | 34.76 | 34.78 | 2,782,623 | -1.12(-3.11%) |
May 22, 2017 | 36.27 | 36.56 | 35.81 | 35.90 | 1,219,957 | -0.08(-0.22%) |
May 19, 2017 | 35.96 | 36.07 | 35.64 | 35.98 | 2,359,747 | +0.31(+0.88%) |
May 18, 2017 | 35.89 | 36.02 | 35.12 | 35.67 | 2,618,773 | -0.53(-1.45%) |
May 17, 2017 | 36.51 | 36.97 | 35.92 | 36.19 | 3,980,458 | +0.27(+0.75%) |
May 16, 2017 | 35.81 | 36.08 | 35.59 | 35.92 | 1,777,985 | +0.23(+0.63%) |
May 15, 2017 | 35.76 | 35.97 | 35.29 | 35.70 | 2,308,801 | +0.31(+0.89%) |
May 12, 2017 | 35.07 | 35.45 | 34.86 | 35.38 | 2,367,587 | +0.58(+1.68%) |
May 11, 2017 | 34.48 | 34.99 | 34.12 | 34.80 | 2,562,955 | +0.62(+1.82%) |
May 10, 2017 | 34.31 | 34.46 | 34.08 | 34.18 | 1,760,763 | +0.40(+1.19%) |
May 09, 2017 | 33.72 | 33.92 | 33.33 | 33.77 | 1,647,002 | -0.29(-0.86%) |
May 08, 2017 | 34.12 | 34.19 | 33.56 | 34.07 | 1,406,116 | -0.04(-0.11%) |
May 05, 2017 | 33.30 | 34.24 | 33.28 | 34.10 | 1,594,151 | +0.96(+2.91%) |
May 04, 2017 | 33.26 | 33.49 | 32.84 | 33.14 | 2,763,168 | -0.67(-1.99%) |
May 03, 2017 | 34.13 | 34.78 | 33.78 | 33.81 | 2,313,786 | -0.42(-1.22%) |
May 02, 2017 | 33.82 | 34.50 | 33.55 | 34.23 | 1,852,008 | +0.09(+0.26%) |