Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.74 | 35.37 | 34.64 | 34.95 | 11,263,887 | +0.33(+0.96%) |
Jul 28, 2017 | 34.60 | 34.74 | 34.32 | 34.62 | 3,771,956 | +0.00(+0.00%) |
Jul 27, 2017 | 34.55 | 34.67 | 34.19 | 34.62 | 3,593,964 | +0.06(+0.17%) |
Jul 26, 2017 | 34.85 | 34.89 | 34.48 | 34.56 | 2,868,153 | -0.21(-0.60%) |
Jul 25, 2017 | 34.43 | 34.87 | 34.35 | 34.77 | 3,715,384 | +0.48(+1.40%) |
Jul 24, 2017 | 34.20 | 34.52 | 34.12 | 34.29 | 4,321,676 | +0.10(+0.29%) |
Jul 21, 2017 | 34.29 | 34.44 | 34.00 | 34.19 | 3,278,903 | -0.13(-0.39%) |
Jul 20, 2017 | 34.19 | 34.55 | 33.90 | 34.32 | 3,042,717 | +0.12(+0.34%) |
Jul 19, 2017 | 34.18 | 34.53 | 34.07 | 34.21 | 4,313,745 | +0.08(+0.24%) |
Jul 18, 2017 | 34.35 | 34.41 | 34.04 | 34.12 | 2,350,707 | -0.35(-1.01%) |
Jul 17, 2017 | 34.35 | 34.55 | 33.97 | 34.47 | 2,195,863 | +0.10(+0.29%) |
Jul 14, 2017 | 34.38 | 34.55 | 34.32 | 34.37 | 1,860,453 | +0.08(+0.24%) |
Jul 13, 2017 | 34.03 | 34.44 | 33.89 | 34.29 | 2,798,184 | +0.40(+1.17%) |
Jul 12, 2017 | 33.55 | 33.98 | 33.55 | 33.89 | 3,344,281 | +0.51(+1.51%) |
Jul 11, 2017 | 33.71 | 33.76 | 33.33 | 33.39 | 4,155,849 | -0.43(-1.27%) |
Jul 10, 2017 | 34.17 | 34.48 | 33.79 | 33.82 | 3,645,179 | -0.36(-1.04%) |
Jul 07, 2017 | 34.19 | 34.28 | 34.01 | 34.17 | 2,855,255 | +0.12(+0.34%) |
Jul 06, 2017 | 34.55 | 34.64 | 34.06 | 34.06 | 3,287,535 | -0.58(-1.67%) |
Jul 05, 2017 | 34.26 | 34.91 | 34.20 | 34.64 | 3,984,663 | +0.28(+0.82%) |
Jul 03, 2017 | 34.37 | 34.55 | 34.25 | 34.35 | 1,736,092 | +0.07(+0.19%) |
Jun 30, 2017 | 33.87 | 34.43 | 33.83 | 34.29 | 3,811,778 | +0.62(+1.85%) |
Jun 29, 2017 | 34.09 | 34.09 | 33.48 | 33.67 | 4,241,557 | -0.42(-1.24%) |
Jun 28, 2017 | 34.18 | 34.24 | 33.94 | 34.09 | 2,691,382 | +0.12(+0.34%) |
Jun 27, 2017 | 34.27 | 34.39 | 33.97 | 33.97 | 2,274,733 | -0.25(-0.73%) |
Jun 26, 2017 | 34.20 | 34.36 | 34.02 | 34.22 | 2,240,959 | +0.12(+0.34%) |
Jun 23, 2017 | 34.04 | 34.31 | 33.91 | 34.11 | 4,456,605 | +0.11(+0.32%) |
Jun 22, 2017 | 34.18 | 34.35 | 33.98 | 34.00 | 3,070,064 | -0.18(-0.53%) |
Jun 21, 2017 | 34.31 | 34.57 | 34.16 | 34.18 | 3,089,959 | -0.19(-0.55%) |
Jun 20, 2017 | 35.13 | 35.17 | 34.28 | 34.37 | 3,326,921 | -0.80(-2.26%) |
Jun 19, 2017 | 35.13 | 35.35 | 34.70 | 35.17 | 3,447,988 | -0.10(-0.28%) |
Jun 16, 2017 | 35.02 | 35.31 | 34.71 | 35.27 | 6,460,007 | +0.17(+0.47%) |
Jun 15, 2017 | 34.79 | 35.45 | 34.71 | 35.10 | 3,956,498 | +0.26(+0.74%) |
Jun 14, 2017 | 35.16 | 35.18 | 34.72 | 34.84 | 2,909,261 | -0.26(-0.73%) |
Jun 13, 2017 | 35.16 | 35.30 | 34.90 | 35.10 | 2,330,366 | -0.06(-0.16%) |
Jun 12, 2017 | 34.86 | 35.46 | 34.76 | 35.16 | 4,201,382 | +0.34(+0.98%) |
Jun 09, 2017 | 34.64 | 34.91 | 34.51 | 34.82 | 2,783,992 | +0.01(+0.02%) |
Jun 08, 2017 | 34.96 | 34.56 | 34.81 | 2,806,796 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.84 | 34.96 | 34.40 | 34.73 | 3,363,632 | -0.03(-0.10%) |
Jun 06, 2017 | 34.69 | 34.92 | 34.44 | 34.76 | 2,999,065 | +0.01(+0.02%) |
Jun 05, 2017 | 34.89 | 34.93 | 34.47 | 34.75 | 4,129,833 | -0.23(-0.66%) |
Jun 02, 2017 | 34.76 | 35.08 | 34.55 | 34.98 | 3,099,700 | +0.33(+0.96%) |
Jun 01, 2017 | 34.02 | 34.66 | 33.81 | 34.65 | 4,220,307 | +0.20(+0.58%) |
May 31, 2017 | 35.04 | 35.04 | 34.45 | 34.45 | 4,091,691 | -0.44(-1.26%) |
May 30, 2017 | 34.98 | 35.03 | 34.80 | 34.89 | 2,213,413 | -0.28(-0.80%) |
May 26, 2017 | 35.27 | 35.50 | 34.95 | 35.18 | 2,278,924 | -0.14(-0.40%) |
May 25, 2017 | 35.25 | 35.55 | 35.13 | 35.32 | 2,459,797 | +0.06(+0.16%) |
May 24, 2017 | 35.20 | 35.53 | 34.94 | 35.26 | 4,466,574 | -0.41(-1.14%) |
May 23, 2017 | 34.43 | 36.03 | 34.23 | 35.66 | 8,310,792 | +1.28(+3.71%) |
May 22, 2017 | 34.43 | 34.60 | 34.30 | 34.39 | 3,720,374 | +0.00(+0.00%) |
May 19, 2017 | 34.28 | 34.55 | 34.28 | 34.39 | 4,438,857 | +0.16(+0.46%) |
May 18, 2017 | 34.35 | 34.53 | 34.06 | 34.23 | 2,889,898 | -0.17(-0.51%) |
May 17, 2017 | 34.72 | 34.88 | 34.37 | 34.40 | 2,981,465 | -0.31(-0.91%) |
May 16, 2017 | 34.77 | 35.05 | 34.52 | 34.72 | 2,716,869 | +0.07(+0.19%) |
May 15, 2017 | 34.56 | 34.72 | 34.38 | 34.65 | 3,711,399 | +0.15(+0.43%) |
May 12, 2017 | 34.64 | 34.73 | 34.42 | 34.51 | 1,893,684 | -0.06(-0.17%) |
May 11, 2017 | 34.78 | 34.81 | 34.46 | 34.56 | 2,652,318 | -0.21(-0.61%) |
May 10, 2017 | 34.84 | 34.92 | 34.55 | 34.78 | 3,027,520 | -0.06(-0.17%) |
May 09, 2017 | 35.15 | 35.21 | 34.74 | 34.83 | 3,607,120 | -0.49(-1.40%) |
May 08, 2017 | 34.95 | 35.44 | 34.78 | 35.33 | 4,751,876 | +0.44(+1.25%) |
May 05, 2017 | 35.09 | 35.23 | 34.68 | 34.89 | 3,945,061 | +0.02(+0.07%) |
May 04, 2017 | 34.02 | 35.24 | 33.95 | 34.87 | 5,390,123 | +0.90(+2.64%) |
May 03, 2017 | 34.31 | 34.42 | 33.80 | 33.97 | 7,587,644 | -0.30(-0.86%) |
May 02, 2017 | 35.36 | 36.17 | 34.14 | 34.27 | 10,051,438 | -3.34(-8.88%) |