Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.79 | 32.04 | 31.58 | 31.78 | 9,537,025 | -0.02(-0.06%) |
Jul 28, 2017 | 31.24 | 31.86 | 31.24 | 31.79 | 16,411,659 | +0.67(+2.16%) |
Jul 27, 2017 | 31.63 | 31.80 | 30.97 | 31.12 | 13,507,601 | -0.56(-1.76%) |
Jul 26, 2017 | 30.54 | 31.94 | 30.50 | 31.68 | 21,419,646 | +1.14(+3.74%) |
Jul 25, 2017 | 30.74 | 31.02 | 30.47 | 30.54 | 6,749,882 | -0.16(-0.52%) |
Jul 24, 2017 | 31.41 | 31.42 | 30.56 | 30.70 | 12,284,779 | -0.62(-1.99%) |
Jul 21, 2017 | 31.41 | 31.44 | 31.14 | 31.32 | 8,039,890 | +0.17(+0.55%) |
Jul 20, 2017 | 31.01 | 31.31 | 30.84 | 31.15 | 7,721,388 | +0.15(+0.49%) |
Jul 19, 2017 | 31.05 | 31.27 | 30.79 | 31.00 | 7,016,953 | -0.12(-0.39%) |
Jul 18, 2017 | 31.23 | 31.34 | 31.00 | 31.12 | 9,412,478 | +0.16(+0.52%) |
Jul 17, 2017 | 30.88 | 31.14 | 30.82 | 30.96 | 9,985,375 | +0.34(+1.11%) |
Jul 14, 2017 | 30.66 | 30.86 | 30.51 | 30.62 | 13,108,476 | +0.48(+1.60%) |
Jul 13, 2017 | 30.53 | 30.66 | 30.04 | 30.14 | 8,829,623 | -0.39(-1.27%) |
Jul 12, 2017 | 30.75 | 30.96 | 30.48 | 30.53 | 9,825,021 | +0.11(+0.37%) |
Jul 11, 2017 | 30.25 | 30.47 | 29.71 | 30.41 | 8,950,261 | +0.11(+0.37%) |
Jul 10, 2017 | 29.27 | 30.34 | 29.27 | 30.30 | 15,749,808 | +0.73(+2.46%) |
Jul 07, 2017 | 29.89 | 30.03 | 29.28 | 29.57 | 18,119,318 | -0.69(-2.28%) |
Jul 06, 2017 | 30.59 | 30.59 | 30.12 | 30.26 | 13,515,346 | -0.50(-1.63%) |
Jul 05, 2017 | 30.56 | 30.87 | 30.19 | 30.76 | 17,573,876 | +0.35(+1.15%) |
Jul 03, 2017 | 30.93 | 31.06 | 30.39 | 30.41 | 16,393,582 | -1.13(-3.59%) |
Jun 30, 2017 | 31.34 | 31.75 | 31.34 | 31.55 | 8,150,280 | +0.06(+0.18%) |
Jun 29, 2017 | 31.80 | 31.92 | 31.24 | 31.49 | 15,665,085 | -0.66(-2.06%) |
Jun 28, 2017 | 31.86 | 32.17 | 31.56 | 32.15 | 9,826,340 | +0.49(+1.55%) |
Jun 27, 2017 | 32.19 | 32.30 | 31.64 | 31.66 | 8,911,208 | -0.24(-0.74%) |
Jun 26, 2017 | 31.73 | 32.28 | 31.67 | 31.90 | 13,416,828 | -0.43(-1.32%) |
Jun 23, 2017 | 32.13 | 32.33 | 31.91 | 32.32 | 11,835,636 | +0.56(+1.76%) |
Jun 22, 2017 | 31.47 | 31.89 | 31.38 | 31.77 | 13,763,187 | +0.64(+2.07%) |
Jun 21, 2017 | 30.50 | 31.22 | 30.50 | 31.12 | 11,597,514 | +0.49(+1.60%) |
Jun 20, 2017 | 30.72 | 30.76 | 30.37 | 30.63 | 8,372,180 | -0.05(-0.15%) |
Jun 19, 2017 | 30.81 | 31.26 | 30.67 | 30.68 | 19,953,222 | -0.51(-1.64%) |
Jun 16, 2017 | 30.98 | 31.41 | 30.76 | 31.19 | 16,807,602 | +0.26(+0.86%) |
Jun 15, 2017 | 30.48 | 31.41 | 30.44 | 30.92 | 12,825,333 | -0.12(-0.40%) |
Jun 14, 2017 | 33.08 | 33.13 | 30.39 | 31.05 | 41,187,828 | -1.41(-4.34%) |
Jun 13, 2017 | 31.60 | 32.79 | 31.59 | 32.46 | 18,812,492 | +0.74(+2.32%) |
Jun 12, 2017 | 30.82 | 32.02 | 30.77 | 31.72 | 19,471,536 | +0.73(+2.35%) |
Jun 09, 2017 | 30.96 | 31.46 | 30.92 | 30.99 | 15,461,341 | -0.52(-1.65%) |
Jun 08, 2017 | 31.75 | 31.88 | 31.10 | 31.51 | 15,510,483 | -0.58(-1.80%) |
Jun 07, 2017 | 31.81 | 32.32 | 31.57 | 32.09 | 17,991,506 | -0.09(-0.26%) |
Jun 06, 2017 | 30.84 | 32.27 | 30.82 | 32.17 | 36,224,056 | +1.85(+6.11%) |
Jun 05, 2017 | 30.28 | 30.40 | 29.74 | 30.32 | 8,812,787 | +0.19(+0.63%) |
Jun 02, 2017 | 29.95 | 30.26 | 29.77 | 30.13 | 15,282,647 | +0.52(+1.76%) |
Jun 01, 2017 | 29.38 | 29.85 | 29.34 | 29.61 | 12,355,702 | -0.09(-0.32%) |
May 31, 2017 | 29.81 | 30.05 | 29.34 | 29.71 | 11,984,828 | -0.05(-0.16%) |
May 30, 2017 | 29.79 | 30.01 | 29.72 | 29.75 | 19,992,970 | -0.42(-1.38%) |
May 26, 2017 | 30.53 | 30.57 | 30.14 | 30.17 | 10,503,821 | +0.17(+0.57%) |
May 25, 2017 | 30.02 | 30.31 | 29.68 | 30.00 | 19,792,998 | -0.44(-1.46%) |
May 24, 2017 | 29.87 | 30.63 | 29.19 | 30.44 | 23,455,224 | +0.28(+0.94%) |
May 23, 2017 | 31.44 | 31.44 | 30.09 | 30.16 | 25,556,184 | -1.15(-3.68%) |
May 22, 2017 | 31.06 | 31.47 | 31.02 | 31.31 | 12,614,255 | +0.49(+1.59%) |
May 19, 2017 | 31.09 | 31.17 | 30.67 | 30.82 | 8,686,514 | +0.04(+0.12%) |
May 18, 2017 | 31.65 | 31.65 | 30.68 | 30.78 | 31,403,370 | -1.15(-3.61%) |
May 17, 2017 | 31.92 | 32.30 | 31.42 | 31.94 | 25,700,612 | +0.77(+2.46%) |
May 16, 2017 | 31.07 | 31.33 | 30.86 | 31.17 | 11,000,469 | +0.21(+0.67%) |
May 15, 2017 | 31.45 | 31.45 | 30.23 | 30.96 | 16,371,226 | +0.21(+0.68%) |
May 12, 2017 | 30.80 | 31.19 | 30.56 | 30.75 | 16,766,603 | +0.43(+1.40%) |
May 11, 2017 | 29.46 | 30.35 | 29.40 | 30.33 | 25,786,648 | +1.09(+3.72%) |
May 10, 2017 | 28.98 | 29.54 | 28.97 | 29.24 | 21,350,804 | +0.69(+2.42%) |
May 09, 2017 | 28.31 | 28.66 | 28.10 | 28.55 | 12,233,157 | -0.09(-0.33%) |
May 08, 2017 | 28.76 | 28.76 | 28.06 | 28.65 | 10,874,743 | +0.04(+0.13%) |
May 05, 2017 | 28.08 | 29.00 | 28.08 | 28.61 | 21,635,488 | +0.59(+2.09%) |
May 04, 2017 | 28.49 | 28.71 | 27.72 | 28.02 | 31,826,716 | -0.99(-3.42%) |
May 03, 2017 | 29.42 | 30.18 | 29.02 | 29.02 | 21,800,176 | -0.44(-1.51%) |
May 02, 2017 | 29.41 | 29.97 | 29.31 | 29.46 | 13,174,299 | -0.15(-0.51%) |