Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.51 | 34.60 | 34.29 | 34.31 | 1,916,962 | -0.13(-0.37%) |
Jul 28, 2017 | 34.41 | 34.49 | 34.26 | 34.44 | 1,147,442 | +0.13(+0.39%) |
Jul 27, 2017 | 34.40 | 34.45 | 34.09 | 34.30 | 1,548,996 | -0.05(-0.15%) |
Jul 26, 2017 | 34.22 | 34.53 | 34.14 | 34.36 | 2,432,702 | +0.15(+0.44%) |
Jul 25, 2017 | 34.42 | 34.42 | 34.18 | 34.21 | 838,883 | -0.16(-0.46%) |
Jul 24, 2017 | 34.36 | 34.42 | 34.20 | 34.36 | 1,115,609 | +0.04(+0.11%) |
Jul 21, 2017 | 34.31 | 34.37 | 34.18 | 34.33 | 1,229,080 | +0.02(+0.07%) |
Jul 20, 2017 | 34.33 | 34.41 | 34.26 | 34.30 | 1,144,221 | -0.02(-0.07%) |
Jul 19, 2017 | 34.65 | 34.66 | 34.28 | 34.33 | 887,654 | -0.13(-0.39%) |
Jul 18, 2017 | 34.48 | 34.53 | 34.32 | 34.46 | 1,976,404 | +0.12(+0.35%) |
Jul 17, 2017 | 34.39 | 34.50 | 34.26 | 34.34 | 1,226,610 | -0.11(-0.33%) |
Jul 14, 2017 | 34.34 | 34.50 | 34.27 | 34.45 | 1,938,201 | +0.20(+0.59%) |
Jul 13, 2017 | 34.45 | 34.49 | 34.20 | 34.25 | 1,096,837 | -0.21(-0.61%) |
Jul 12, 2017 | 34.33 | 34.68 | 34.22 | 34.46 | 2,573,073 | +0.27(+0.79%) |
Jul 11, 2017 | 34.13 | 34.20 | 33.95 | 34.19 | 1,380,747 | +0.07(+0.20%) |
Jul 10, 2017 | 34.29 | 34.32 | 34.12 | 34.12 | 1,279,760 | -0.13(-0.39%) |
Jul 07, 2017 | 34.42 | 34.46 | 34.15 | 34.26 | 1,232,866 | +0.00(+0.00%) |
Jul 06, 2017 | 34.50 | 34.57 | 34.23 | 34.26 | 1,593,225 | -0.36(-1.04%) |
Jul 05, 2017 | 34.67 | 34.69 | 34.38 | 34.62 | 1,450,402 | +0.02(+0.04%) |
Jul 03, 2017 | 34.61 | 34.80 | 34.60 | 34.60 | 704,193 | -0.01(-0.02%) |
Jun 30, 2017 | 34.77 | 34.85 | 34.60 | 34.61 | 1,816,322 | -0.11(-0.32%) |
Jun 29, 2017 | 34.95 | 34.95 | 34.57 | 34.72 | 2,189,146 | -0.28(-0.79%) |
Jun 28, 2017 | 34.95 | 35.17 | 34.92 | 35.00 | 2,737,181 | +0.27(+0.78%) |
Jun 27, 2017 | 34.70 | 34.86 | 34.58 | 34.73 | 2,956,967 | +0.05(+0.15%) |
Jun 26, 2017 | 34.96 | 35.13 | 34.59 | 34.68 | 2,030,385 | -0.11(-0.32%) |
Jun 23, 2017 | 34.49 | 35.01 | 34.48 | 34.79 | 25,096,782 | +0.12(+0.34%) |
Jun 22, 2017 | 34.56 | 34.74 | 34.48 | 34.67 | 1,694,484 | +0.25(+0.74%) |
Jun 21, 2017 | 34.33 | 34.52 | 34.18 | 34.42 | 1,592,272 | +0.06(+0.17%) |
Jun 20, 2017 | 34.89 | 34.91 | 34.36 | 34.36 | 1,370,355 | -0.55(-1.58%) |
Jun 19, 2017 | 34.63 | 34.97 | 34.26 | 34.91 | 2,810,915 | +0.68(+1.99%) |
Jun 16, 2017 | 34.57 | 34.57 | 34.01 | 34.23 | 2,318,650 | -0.21(-0.61%) |
Jun 15, 2017 | 33.63 | 34.72 | 33.50 | 34.44 | 3,775,128 | +1.10(+3.30%) |
Jun 14, 2017 | 33.27 | 33.58 | 33.27 | 33.34 | 1,312,609 | +0.08(+0.25%) |
Jun 13, 2017 | 33.35 | 33.50 | 33.22 | 33.26 | 1,788,679 | +0.12(+0.36%) |
Jun 12, 2017 | 32.86 | 33.23 | 32.79 | 33.14 | 1,828,446 | +0.28(+0.84%) |
Jun 09, 2017 | 32.74 | 32.89 | 32.72 | 32.86 | 1,154,032 | +0.16(+0.48%) |
Jun 08, 2017 | 32.64 | 32.73 | 32.46 | 32.70 | 1,635,037 | +0.10(+0.30%) |
Jun 07, 2017 | 32.79 | 32.89 | 32.58 | 32.61 | 906,547 | -0.19(-0.57%) |
Jun 06, 2017 | 32.76 | 32.82 | 32.66 | 32.79 | 1,165,142 | +0.06(+0.18%) |
Jun 05, 2017 | 33.01 | 33.08 | 32.71 | 32.73 | 1,354,197 | -0.30(-0.91%) |
Jun 02, 2017 | 32.88 | 33.17 | 32.87 | 33.03 | 2,284,608 | +0.25(+0.75%) |
Jun 01, 2017 | 32.58 | 32.90 | 32.58 | 32.79 | 1,404,005 | +0.14(+0.43%) |
May 31, 2017 | 32.85 | 32.85 | 32.50 | 32.64 | 1,367,746 | -0.11(-0.34%) |
May 30, 2017 | 32.61 | 32.82 | 32.57 | 32.76 | 1,095,138 | +0.01(+0.05%) |
May 26, 2017 | 33.19 | 33.19 | 32.67 | 32.74 | 1,210,052 | -0.37(-1.11%) |
May 25, 2017 | 32.80 | 33.30 | 32.74 | 33.11 | 1,645,904 | +0.50(+1.54%) |
May 24, 2017 | 32.20 | 32.62 | 32.20 | 32.61 | 1,404,908 | +0.39(+1.21%) |
May 23, 2017 | 32.52 | 32.54 | 32.17 | 32.22 | 890,072 | -0.16(-0.51%) |
May 22, 2017 | 32.43 | 32.64 | 32.35 | 32.38 | 957,935 | +0.04(+0.12%) |
May 19, 2017 | 32.29 | 32.35 | 32.20 | 32.35 | 988,279 | +0.10(+0.32%) |
May 18, 2017 | 32.22 | 32.52 | 32.02 | 32.24 | 2,150,566 | +0.04(+0.12%) |
May 17, 2017 | 32.46 | 32.59 | 32.20 | 32.20 | 2,218,857 | -0.47(-1.44%) |
May 16, 2017 | 33.00 | 33.17 | 32.64 | 32.67 | 1,235,615 | +0.11(+0.33%) |
May 15, 2017 | 32.54 | 32.71 | 32.49 | 32.57 | 856,591 | +0.27(+0.84%) |
May 12, 2017 | 32.22 | 32.48 | 32.22 | 32.30 | 977,351 | -0.02(-0.07%) |
May 11, 2017 | 32.26 | 32.42 | 32.17 | 32.32 | 1,010,686 | -0.12(-0.38%) |
May 10, 2017 | 32.42 | 32.50 | 32.30 | 32.44 | 1,035,752 | +0.02(+0.07%) |
May 09, 2017 | 32.62 | 32.72 | 32.36 | 32.42 | 1,372,514 | -0.32(-0.96%) |
May 08, 2017 | 32.90 | 32.96 | 32.65 | 32.74 | 1,045,866 | -0.17(-0.51%) |
May 05, 2017 | 32.46 | 32.93 | 32.44 | 32.90 | 1,225,355 | +0.50(+1.54%) |
May 04, 2017 | 32.65 | 32.78 | 32.27 | 32.41 | 1,558,923 | -0.11(-0.34%) |
May 03, 2017 | 32.60 | 32.70 | 32.43 | 32.52 | 1,367,249 | -0.19(-0.58%) |
May 02, 2017 | 32.42 | 32.74 | 32.28 | 32.71 | 2,076,605 | +0.29(+0.88%) |