Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.80 | 34.29 | 33.57 | 33.72 | 2,713,526 | +0.14(+0.43%) |
Jul 28, 2017 | 33.20 | 33.84 | 33.20 | 33.58 | 2,294,340 | +0.31(+0.94%) |
Jul 27, 2017 | 33.03 | 33.32 | 32.82 | 33.27 | 1,101,002 | +0.22(+0.67%) |
Jul 26, 2017 | 33.15 | 33.24 | 32.93 | 33.04 | 953,182 | -0.05(-0.16%) |
Jul 25, 2017 | 33.37 | 33.44 | 32.98 | 33.10 | 1,793,177 | -0.05(-0.16%) |
Jul 24, 2017 | 33.04 | 33.26 | 32.96 | 33.15 | 1,236,792 | +0.11(+0.32%) |
Jul 21, 2017 | 33.00 | 33.31 | 32.84 | 33.04 | 1,965,126 | +0.04(+0.11%) |
Jul 20, 2017 | 33.59 | 33.63 | 32.98 | 33.01 | 1,655,473 | -0.52(-1.54%) |
Jul 19, 2017 | 33.66 | 33.76 | 33.45 | 33.52 | 2,431,620 | -0.04(-0.11%) |
Jul 18, 2017 | 34.09 | 34.09 | 33.55 | 33.56 | 2,201,222 | -0.61(-1.78%) |
Jul 17, 2017 | 34.40 | 34.53 | 34.14 | 34.17 | 2,541,875 | -0.26(-0.75%) |
Jul 14, 2017 | 34.34 | 34.34 | 34.23 | 34.42 | 902,655 | +0.15(+0.44%) |
Jul 13, 2017 | 34.44 | 34.59 | 34.26 | 34.27 | 871,486 | -0.14(-0.41%) |
Jul 12, 2017 | 34.70 | 34.92 | 34.41 | 34.42 | 1,055,014 | -0.06(-0.18%) |
Jul 11, 2017 | 34.72 | 34.79 | 34.40 | 34.48 | 1,516,252 | -0.19(-0.54%) |
Jul 10, 2017 | 33.92 | 34.92 | 33.84 | 34.67 | 2,367,846 | +0.74(+2.18%) |
Jul 07, 2017 | 33.58 | 34.12 | 33.14 | 33.93 | 2,289,076 | +0.49(+1.47%) |
Jul 06, 2017 | 33.50 | 33.76 | 33.36 | 33.43 | 2,138,740 | -0.15(-0.45%) |
Jul 05, 2017 | 33.68 | 33.95 | 33.29 | 33.59 | 1,580,235 | -0.15(-0.45%) |
Jul 03, 2017 | 33.68 | 33.94 | 33.60 | 33.74 | 713,252 | +0.28(+0.83%) |
Jun 30, 2017 | 33.35 | 33.70 | 33.03 | 33.46 | 1,626,552 | +0.32(+0.97%) |
Jun 29, 2017 | 33.74 | 33.82 | 32.83 | 33.14 | 2,001,151 | -0.66(-1.95%) |
Jun 28, 2017 | 33.45 | 33.85 | 33.45 | 33.80 | 1,153,070 | +0.58(+1.75%) |
Jun 27, 2017 | 33.75 | 33.75 | 33.21 | 33.22 | 1,104,241 | -0.34(-1.01%) |
Jun 26, 2017 | 33.28 | 33.66 | 33.10 | 33.56 | 1,055,441 | +0.46(+1.40%) |
Jun 23, 2017 | 33.16 | 33.54 | 33.04 | 33.10 | 5,497,703 | -0.08(-0.24%) |
Jun 22, 2017 | 32.79 | 33.32 | 32.59 | 33.18 | 1,586,945 | +0.38(+1.17%) |
Jun 21, 2017 | 33.60 | 33.74 | 32.74 | 32.79 | 2,836,230 | -0.75(-2.23%) |
Jun 20, 2017 | 33.68 | 33.73 | 33.36 | 33.54 | 1,114,306 | -0.13(-0.40%) |
Jun 19, 2017 | 33.27 | 33.74 | 33.20 | 33.68 | 1,047,997 | +0.54(+1.62%) |
Jun 16, 2017 | 33.18 | 33.35 | 32.68 | 33.14 | 3,277,812 | +0.02(+0.05%) |
Jun 15, 2017 | 32.98 | 33.50 | 32.96 | 33.12 | 2,077,439 | -0.30(-0.91%) |
Jun 14, 2017 | 33.87 | 33.92 | 33.40 | 33.43 | 1,736,697 | -0.37(-1.08%) |
Jun 13, 2017 | 33.66 | 33.95 | 33.54 | 33.79 | 1,157,317 | +0.25(+0.74%) |
Jun 12, 2017 | 33.80 | 33.94 | 33.18 | 33.54 | 1,744,551 | -0.25(-0.74%) |
Jun 09, 2017 | 33.48 | 34.08 | 33.48 | 33.79 | 1,429,395 | +0.31(+0.93%) |
Jun 08, 2017 | 33.26 | 33.68 | 33.16 | 33.48 | 1,561,127 | +0.24(+0.72%) |
Jun 07, 2017 | 34.11 | 34.11 | 33.07 | 33.24 | 1,725,406 | -0.79(-2.33%) |
Jun 06, 2017 | 34.01 | 34.18 | 33.76 | 34.03 | 1,281,357 | -0.08(-0.24%) |
Jun 05, 2017 | 34.55 | 34.56 | 33.99 | 34.11 | 1,840,050 | -0.54(-1.57%) |
Jun 02, 2017 | 34.88 | 34.96 | 34.59 | 34.66 | 1,177,622 | -0.18(-0.51%) |
Jun 01, 2017 | 34.75 | 35.01 | 34.55 | 34.84 | 1,192,148 | +0.29(+0.85%) |
May 31, 2017 | 34.63 | 34.66 | 33.95 | 34.54 | 1,490,937 | -0.06(-0.18%) |
May 30, 2017 | 34.26 | 34.63 | 34.17 | 34.60 | 1,324,324 | +0.21(+0.62%) |
May 26, 2017 | 34.31 | 34.42 | 34.11 | 34.39 | 960,203 | -0.01(-0.03%) |
May 25, 2017 | 34.53 | 34.78 | 34.25 | 34.40 | 1,013,521 | +0.04(+0.13%) |
May 24, 2017 | 34.16 | 34.36 | 33.92 | 34.35 | 1,301,136 | +0.27(+0.79%) |
May 23, 2017 | 33.62 | 34.17 | 33.31 | 34.09 | 1,900,214 | +0.64(+1.92%) |
May 22, 2017 | 33.51 | 33.57 | 33.17 | 33.44 | 846,158 | +0.13(+0.40%) |
May 19, 2017 | 33.05 | 33.51 | 33.05 | 33.31 | 776,839 | +0.47(+1.44%) |
May 18, 2017 | 32.44 | 33.09 | 32.24 | 32.84 | 1,626,729 | +0.29(+0.90%) |
May 17, 2017 | 33.16 | 33.32 | 32.51 | 32.54 | 762,841 | -1.09(-3.25%) |
May 16, 2017 | 33.88 | 33.93 | 33.39 | 33.64 | 1,591,838 | -0.09(-0.26%) |
May 15, 2017 | 33.68 | 34.15 | 33.64 | 33.72 | 1,133,956 | +0.26(+0.77%) |
May 12, 2017 | 33.87 | 33.93 | 33.43 | 33.47 | 872,950 | -0.50(-1.46%) |
May 11, 2017 | 34.20 | 34.26 | 33.75 | 33.96 | 538,147 | -0.36(-1.04%) |
May 10, 2017 | 34.19 | 34.39 | 34.06 | 34.32 | 1,040,765 | +0.13(+0.39%) |
May 09, 2017 | 34.42 | 34.61 | 34.04 | 34.19 | 1,240,653 | -0.11(-0.31%) |
May 08, 2017 | 34.12 | 34.30 | 34.01 | 34.29 | 1,452,396 | +0.11(+0.31%) |
May 05, 2017 | 34.11 | 34.20 | 33.85 | 34.19 | 1,129,099 | +0.13(+0.39%) |
May 04, 2017 | 34.51 | 34.51 | 34.05 | 34.05 | 1,877,788 | -0.36(-1.03%) |
May 03, 2017 | 34.29 | 34.52 | 34.13 | 34.41 | 1,642,316 | +0.00(+0.00%) |
May 02, 2017 | 34.29 | 34.64 | 34.18 | 34.41 | 1,645,445 | +0.20(+0.57%) |