Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,696 | +0.14(+0.42%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.46 | 2,302,094 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,722 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,403 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.98 | 1,799,237 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.14 | 32.85 | 33.04 | 1,240,972 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,766 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,661,068 | -0.52(-1.54%) |
Jul 19, 2017 | 33.54 | 33.65 | 33.34 | 33.41 | 2,439,837 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,660 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.02 | 34.05 | 2,550,465 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.11 | 34.31 | 905,706 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,431 | -0.14(-0.41%) |
Jul 12, 2017 | 34.58 | 34.81 | 34.29 | 34.30 | 1,058,579 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.67 | 34.28 | 34.36 | 1,521,376 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,848 | +0.74(+2.18%) |
Jul 07, 2017 | 33.46 | 34.01 | 33.03 | 33.81 | 2,296,812 | +0.49(+1.47%) |
Jul 06, 2017 | 33.38 | 33.65 | 33.25 | 33.32 | 2,145,967 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,575 | -0.15(-0.45%) |
Jul 03, 2017 | 33.56 | 33.82 | 33.48 | 33.62 | 715,662 | +0.28(+0.83%) |
Jun 30, 2017 | 33.23 | 33.58 | 32.92 | 33.35 | 1,632,048 | +0.32(+0.97%) |
Jun 29, 2017 | 33.62 | 33.70 | 32.72 | 33.03 | 2,007,914 | -0.66(-1.95%) |
Jun 28, 2017 | 33.34 | 33.74 | 33.34 | 33.69 | 1,156,966 | +0.58(+1.75%) |
Jun 27, 2017 | 33.63 | 33.63 | 33.10 | 33.11 | 1,107,973 | -0.34(-1.01%) |
Jun 26, 2017 | 33.17 | 33.54 | 32.98 | 33.45 | 1,059,008 | +0.46(+1.40%) |
Jun 23, 2017 | 33.05 | 33.43 | 32.93 | 32.98 | 5,516,282 | -0.08(-0.24%) |
Jun 22, 2017 | 32.68 | 33.21 | 32.48 | 33.06 | 1,592,308 | +0.38(+1.17%) |
Jun 21, 2017 | 33.49 | 33.62 | 32.63 | 32.68 | 2,845,815 | -0.75(-2.23%) |
Jun 20, 2017 | 33.56 | 33.62 | 33.25 | 33.43 | 1,118,071 | -0.13(-0.40%) |
Jun 19, 2017 | 33.15 | 33.62 | 33.09 | 33.56 | 1,051,538 | +0.53(+1.61%) |
Jun 16, 2017 | 33.06 | 33.24 | 32.57 | 33.03 | 3,288,889 | +0.02(+0.05%) |
Jun 15, 2017 | 32.87 | 33.38 | 32.85 | 33.01 | 2,084,460 | -0.30(-0.91%) |
Jun 14, 2017 | 33.76 | 33.80 | 33.29 | 33.31 | 1,742,566 | -0.36(-1.08%) |
Jun 13, 2017 | 33.54 | 33.84 | 33.43 | 33.68 | 1,161,228 | +0.25(+0.74%) |
Jun 12, 2017 | 33.69 | 33.83 | 33.07 | 33.43 | 1,750,446 | -0.25(-0.74%) |
Jun 09, 2017 | 33.37 | 33.96 | 33.37 | 33.68 | 1,434,225 | +0.31(+0.93%) |
Jun 08, 2017 | 33.14 | 33.56 | 33.05 | 33.37 | 1,566,403 | +0.24(+0.72%) |
Jun 07, 2017 | 34.00 | 34.00 | 32.96 | 33.13 | 1,731,236 | -0.79(-2.33%) |
Jun 06, 2017 | 33.89 | 34.07 | 33.64 | 33.92 | 1,285,688 | -0.08(-0.24%) |
Jun 05, 2017 | 34.43 | 34.44 | 33.87 | 34.00 | 1,846,268 | -0.54(-1.57%) |
Jun 02, 2017 | 34.76 | 34.84 | 34.47 | 34.54 | 1,181,601 | -0.18(-0.51%) |
Jun 01, 2017 | 34.64 | 34.89 | 34.43 | 34.72 | 1,196,176 | +0.29(+0.85%) |
May 31, 2017 | 34.51 | 34.54 | 33.84 | 34.42 | 1,495,976 | -0.06(-0.18%) |
May 30, 2017 | 34.15 | 34.51 | 34.06 | 34.49 | 1,328,799 | +0.21(+0.62%) |
May 26, 2017 | 34.19 | 34.30 | 34.00 | 34.27 | 963,448 | -0.01(-0.03%) |
May 25, 2017 | 34.42 | 34.66 | 34.13 | 34.28 | 1,016,946 | +0.04(+0.13%) |
May 24, 2017 | 34.04 | 34.25 | 33.80 | 34.24 | 1,305,533 | +0.27(+0.79%) |
May 23, 2017 | 33.51 | 34.06 | 33.19 | 33.97 | 1,906,636 | +0.64(+1.92%) |
May 22, 2017 | 33.40 | 33.46 | 33.06 | 33.33 | 849,018 | +0.13(+0.40%) |
May 19, 2017 | 32.94 | 33.39 | 32.94 | 33.20 | 779,465 | +0.47(+1.44%) |
May 18, 2017 | 32.34 | 32.98 | 32.13 | 32.73 | 1,632,226 | +0.29(+0.90%) |
May 17, 2017 | 33.04 | 33.20 | 32.40 | 32.43 | 765,419 | -1.09(-3.25%) |
May 16, 2017 | 33.77 | 33.81 | 33.27 | 33.52 | 1,597,217 | -0.09(-0.26%) |
May 15, 2017 | 33.57 | 34.04 | 33.53 | 33.61 | 1,137,788 | +0.26(+0.77%) |
May 12, 2017 | 33.75 | 33.81 | 33.32 | 33.35 | 875,900 | -0.50(-1.46%) |
May 11, 2017 | 34.08 | 34.14 | 33.64 | 33.85 | 539,966 | -0.35(-1.04%) |
May 10, 2017 | 34.07 | 34.27 | 33.95 | 34.20 | 1,044,282 | +0.13(+0.39%) |
May 09, 2017 | 34.30 | 34.49 | 33.92 | 34.07 | 1,244,846 | -0.11(-0.31%) |
May 08, 2017 | 34.01 | 34.19 | 33.89 | 34.18 | 1,457,304 | +0.11(+0.31%) |
May 05, 2017 | 33.99 | 34.08 | 33.73 | 34.07 | 1,132,915 | +0.13(+0.39%) |
May 04, 2017 | 34.40 | 34.40 | 33.94 | 33.94 | 1,884,134 | -0.35(-1.03%) |
May 03, 2017 | 34.18 | 34.41 | 34.02 | 34.29 | 1,647,866 | +0.00(+0.00%) |
May 02, 2017 | 34.18 | 34.52 | 34.06 | 34.29 | 1,651,005 | +0.19(+0.57%) |