Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.34 | 31.34 | 30.67 | 30.84 | 1,074,202 | -0.38(-1.20%) |
Jul 28, 2017 | 31.54 | 31.60 | 30.88 | 31.22 | 1,349,051 | -0.49(-1.55%) |
Jul 27, 2017 | 31.70 | 32.05 | 31.42 | 31.71 | 1,085,185 | +0.18(+0.58%) |
Jul 26, 2017 | 33.03 | 33.03 | 31.50 | 31.53 | 976,552 | -1.44(-4.36%) |
Jul 25, 2017 | 32.51 | 33.07 | 32.32 | 32.97 | 1,571,180 | +0.97(+3.03%) |
Jul 24, 2017 | 31.67 | 32.05 | 31.38 | 32.00 | 616,254 | +0.33(+1.06%) |
Jul 21, 2017 | 32.05 | 32.05 | 31.23 | 31.66 | 1,091,964 | -0.48(-1.51%) |
Jul 20, 2017 | 32.74 | 32.81 | 32.03 | 32.15 | 1,220,095 | -0.52(-1.59%) |
Jul 19, 2017 | 32.16 | 32.81 | 31.96 | 32.66 | 660,898 | +0.54(+1.69%) |
Jul 18, 2017 | 32.54 | 32.66 | 32.10 | 32.12 | 924,520 | -0.48(-1.46%) |
Jul 17, 2017 | 32.39 | 32.68 | 32.03 | 32.60 | 690,259 | +0.20(+0.62%) |
Jul 14, 2017 | 32.11 | 32.68 | 32.00 | 32.40 | 385,886 | +0.38(+1.17%) |
Jul 13, 2017 | 32.15 | 32.22 | 31.74 | 32.02 | 1,108,643 | -0.18(-0.57%) |
Jul 12, 2017 | 33.10 | 33.34 | 32.20 | 32.20 | 1,318,416 | -0.59(-1.78%) |
Jul 11, 2017 | 32.77 | 33.14 | 32.41 | 32.79 | 478,959 | -0.01(-0.03%) |
Jul 10, 2017 | 32.41 | 33.25 | 32.24 | 32.80 | 806,823 | +0.25(+0.77%) |
Jul 07, 2017 | 32.06 | 32.59 | 31.77 | 32.55 | 620,682 | +0.53(+1.64%) |
Jul 06, 2017 | 31.68 | 32.75 | 31.68 | 32.02 | 793,249 | -0.02(-0.05%) |
Jul 05, 2017 | 32.03 | 32.20 | 31.59 | 32.04 | 570,212 | -0.08(-0.23%) |
Jul 03, 2017 | 31.62 | 32.28 | 31.30 | 32.11 | 401,761 | +0.84(+2.67%) |
Jun 30, 2017 | 31.46 | 31.64 | 31.08 | 31.28 | 1,016,364 | +0.13(+0.40%) |
Jun 29, 2017 | 31.77 | 32.11 | 30.98 | 31.15 | 1,113,699 | -0.76(-2.38%) |
Jun 28, 2017 | 31.39 | 32.13 | 31.08 | 31.91 | 922,789 | +0.95(+3.08%) |
Jun 27, 2017 | 31.16 | 31.25 | 30.81 | 30.96 | 1,042,539 | -0.11(-0.35%) |
Jun 26, 2017 | 31.65 | 32.03 | 30.94 | 31.07 | 1,293,094 | -0.62(-1.95%) |
Jun 23, 2017 | 31.06 | 31.83 | 30.57 | 31.69 | 4,806,733 | +0.70(+2.27%) |
Jun 22, 2017 | 31.07 | 31.24 | 30.37 | 30.98 | 2,080,183 | +0.06(+0.19%) |
Jun 21, 2017 | 33.06 | 33.06 | 30.91 | 30.93 | 1,831,706 | -2.05(-6.21%) |
Jun 20, 2017 | 33.86 | 34.06 | 32.91 | 32.97 | 1,155,703 | -1.15(-3.36%) |
Jun 19, 2017 | 33.92 | 34.54 | 33.92 | 34.12 | 649,641 | +0.20(+0.59%) |
Jun 16, 2017 | 33.86 | 34.31 | 33.62 | 33.92 | 1,013,616 | -0.18(-0.51%) |
Jun 15, 2017 | 32.91 | 34.10 | 32.91 | 34.09 | 551,165 | +0.55(+1.64%) |
Jun 14, 2017 | 34.80 | 34.80 | 33.37 | 33.54 | 1,024,300 | -1.25(-3.58%) |
Jun 13, 2017 | 35.20 | 35.29 | 34.49 | 34.79 | 1,319,336 | -0.33(-0.95%) |
Jun 12, 2017 | 35.10 | 35.62 | 34.78 | 35.12 | 1,091,613 | +0.09(+0.26%) |
Jun 09, 2017 | 34.05 | 35.05 | 34.05 | 35.03 | 1,316,513 | +0.97(+2.85%) |
Jun 08, 2017 | 32.71 | 34.18 | 32.46 | 34.06 | 856,405 | +1.31(+4.01%) |
Jun 07, 2017 | 32.80 | 33.20 | 32.40 | 32.75 | 1,052,315 | +0.02(+0.05%) |
Jun 06, 2017 | 32.37 | 32.87 | 31.94 | 32.73 | 871,739 | +0.04(+0.13%) |
Jun 05, 2017 | 32.95 | 32.96 | 32.51 | 32.69 | 583,296 | -0.41(-1.24%) |
Jun 02, 2017 | 32.68 | 33.27 | 32.38 | 33.10 | 973,133 | +0.46(+1.41%) |
Jun 01, 2017 | 32.26 | 32.98 | 32.03 | 32.64 | 731,360 | +0.48(+1.51%) |
May 31, 2017 | 31.90 | 32.33 | 31.48 | 32.15 | 730,361 | -0.17(-0.52%) |
May 30, 2017 | 32.28 | 32.54 | 32.10 | 32.32 | 401,093 | -0.09(-0.28%) |
May 26, 2017 | 32.23 | 32.49 | 32.10 | 32.41 | 572,009 | +0.09(+0.28%) |
May 25, 2017 | 32.84 | 32.84 | 32.05 | 32.32 | 607,630 | -0.11(-0.33%) |
May 24, 2017 | 32.66 | 32.75 | 32.12 | 32.43 | 949,870 | -0.17(-0.51%) |
May 23, 2017 | 32.44 | 32.80 | 31.99 | 32.60 | 957,032 | +0.23(+0.72%) |
May 22, 2017 | 32.29 | 32.43 | 31.74 | 32.36 | 801,384 | +0.31(+0.96%) |
May 19, 2017 | 31.33 | 32.41 | 31.33 | 32.05 | 1,081,433 | +1.00(+3.23%) |
May 18, 2017 | 30.74 | 31.24 | 30.21 | 31.05 | 1,046,042 | +0.03(+0.11%) |
May 17, 2017 | 32.11 | 31.55 | 30.98 | 31.02 | 1,024,922 | -1.09(-3.41%) |
May 16, 2017 | 32.39 | 32.58 | 31.44 | 32.11 | 1,056,660 | -0.05(-0.16%) |
May 15, 2017 | 32.59 | 32.90 | 31.84 | 32.16 | 1,063,139 | +0.03(+0.08%) |
May 12, 2017 | 32.54 | 32.54 | 31.79 | 32.14 | 853,138 | -0.38(-1.16%) |
May 11, 2017 | 32.96 | 32.96 | 32.09 | 32.51 | 714,596 | -0.56(-1.68%) |
May 10, 2017 | 32.70 | 33.39 | 32.67 | 33.07 | 1,099,350 | +0.43(+1.33%) |
May 09, 2017 | 33.05 | 33.15 | 32.39 | 32.64 | 1,074,625 | -0.25(-0.76%) |
May 08, 2017 | 33.16 | 33.27 | 32.69 | 32.89 | 1,093,576 | -0.47(-1.42%) |
May 05, 2017 | 33.42 | 33.62 | 33.00 | 33.36 | 1,097,030 | +0.05(+0.15%) |
May 04, 2017 | 34.07 | 34.44 | 33.26 | 33.31 | 1,632,893 | -0.95(-2.77%) |
May 03, 2017 | 34.10 | 34.35 | 33.78 | 34.26 | 1,424,333 | -0.25(-0.72%) |
May 02, 2017 | 34.58 | 34.99 | 34.28 | 34.51 | 922,964 | -0.02(-0.05%) |