Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.89 | 32.14 | 31.64 | 31.80 | 4,919,461 | -0.17(-0.53%) |
Jul 28, 2017 | 32.00 | 32.07 | 31.73 | 31.97 | 4,093,276 | -0.11(-0.34%) |
Jul 27, 2017 | 32.74 | 32.86 | 31.77 | 32.08 | 7,410,072 | -0.58(-1.79%) |
Jul 26, 2017 | 32.41 | 32.80 | 32.21 | 32.66 | 4,242,230 | +0.28(+0.85%) |
Jul 25, 2017 | 32.14 | 32.54 | 32.13 | 32.39 | 4,074,999 | +0.29(+0.89%) |
Jul 24, 2017 | 32.07 | 32.41 | 31.94 | 32.10 | 4,153,435 | -0.17(-0.52%) |
Jul 21, 2017 | 32.03 | 32.28 | 31.86 | 32.27 | 3,288,756 | +0.21(+0.65%) |
Jul 20, 2017 | 31.75 | 32.37 | 31.67 | 32.06 | 5,819,719 | +0.50(+1.60%) |
Jul 19, 2017 | 31.64 | 31.86 | 31.32 | 31.56 | 4,038,472 | -0.03(-0.09%) |
Jul 18, 2017 | 31.54 | 31.90 | 31.15 | 31.59 | 5,375,390 | +0.12(+0.38%) |
Jul 17, 2017 | 30.94 | 31.72 | 30.66 | 31.47 | 7,883,297 | -0.07(-0.22%) |
Jul 14, 2017 | 32.81 | 33.01 | 31.21 | 31.54 | 16,133,542 | -1.28(-3.89%) |
Jul 13, 2017 | 32.31 | 33.44 | 31.81 | 32.81 | 21,041,716 | +1.09(+3.43%) |
Jul 12, 2017 | 30.85 | 31.76 | 30.59 | 31.73 | 10,536,867 | +1.11(+3.62%) |
Jul 11, 2017 | 30.72 | 31.00 | 30.45 | 30.62 | 5,193,710 | -0.20(-0.64%) |
Jul 10, 2017 | 31.13 | 31.23 | 30.68 | 30.82 | 7,137,305 | -0.37(-1.17%) |
Jul 07, 2017 | 31.64 | 31.69 | 30.80 | 31.18 | 5,112,937 | -0.23(-0.72%) |
Jul 06, 2017 | 32.06 | 32.13 | 31.34 | 31.41 | 5,349,227 | -0.93(-2.87%) |
Jul 05, 2017 | 32.97 | 33.07 | 31.91 | 32.34 | 6,149,243 | -0.59(-1.80%) |
Jul 03, 2017 | 32.86 | 33.19 | 32.83 | 32.93 | 2,141,181 | +0.09(+0.27%) |
Jun 30, 2017 | 32.48 | 33.03 | 32.16 | 32.84 | 5,521,422 | +0.39(+1.19%) |
Jun 29, 2017 | 32.62 | 33.15 | 32.40 | 32.46 | 6,671,295 | +0.02(+0.06%) |
Jun 28, 2017 | 31.94 | 32.70 | 31.93 | 32.44 | 5,202,784 | +0.64(+2.02%) |
Jun 27, 2017 | 32.71 | 32.71 | 31.74 | 31.79 | 5,304,608 | -0.78(-2.40%) |
Jun 26, 2017 | 32.44 | 33.03 | 32.40 | 32.58 | 6,975,314 | +0.34(+1.04%) |
Jun 23, 2017 | 32.18 | 32.43 | 31.93 | 32.24 | 5,668,059 | +0.09(+0.28%) |
Jun 22, 2017 | 30.91 | 32.20 | 30.86 | 32.15 | 11,128,963 | +1.45(+4.73%) |
Jun 21, 2017 | 31.12 | 31.24 | 30.55 | 30.70 | 7,421,668 | -0.32(-1.02%) |
Jun 20, 2017 | 30.82 | 31.20 | 30.61 | 31.01 | 4,616,215 | +0.04(+0.13%) |
Jun 19, 2017 | 30.69 | 31.08 | 30.52 | 30.97 | 5,602,050 | +0.41(+1.33%) |
Jun 16, 2017 | 30.34 | 30.58 | 29.69 | 30.57 | 6,137,311 | +0.48(+1.61%) |
Jun 15, 2017 | 30.67 | 31.47 | 30.01 | 30.08 | 11,593,144 | -0.24(-0.78%) |
Jun 14, 2017 | 30.25 | 30.35 | 30.01 | 30.32 | 4,879,177 | +0.15(+0.49%) |
Jun 13, 2017 | 30.32 | 30.51 | 29.92 | 30.17 | 5,110,242 | +0.08(+0.26%) |
Jun 12, 2017 | 29.94 | 30.57 | 29.89 | 30.09 | 8,498,051 | +0.22(+0.73%) |
Jun 09, 2017 | 29.52 | 29.98 | 29.30 | 29.88 | 11,546,160 | +0.68(+2.34%) |
Jun 08, 2017 | 28.58 | 29.33 | 28.48 | 29.19 | 11,360,377 | +0.74(+2.61%) |
Jun 07, 2017 | 28.57 | 29.10 | 28.29 | 28.45 | 10,265,824 | +0.03(+0.10%) |
Jun 06, 2017 | 28.44 | 28.54 | 28.00 | 28.42 | 6,504,774 | -0.24(-0.83%) |
Jun 05, 2017 | 28.61 | 28.98 | 28.12 | 28.66 | 7,513,203 | -0.04(-0.14%) |
Jun 02, 2017 | 29.08 | 29.32 | 28.52 | 28.70 | 8,395,958 | +0.02(+0.07%) |
Jun 01, 2017 | 27.54 | 28.89 | 27.54 | 28.68 | 13,547,284 | +1.47(+5.41%) |
May 31, 2017 | 27.70 | 27.82 | 26.95 | 27.21 | 15,544,619 | +0.04(+0.14%) |
May 30, 2017 | 27.88 | 28.05 | 27.11 | 27.17 | 10,895,139 | -0.66(-2.39%) |
May 26, 2017 | 28.03 | 28.04 | 27.59 | 27.83 | 6,364,653 | -0.20(-0.73%) |
May 25, 2017 | 28.16 | 28.37 | 27.85 | 28.04 | 8,401,075 | -0.26(-0.93%) |
May 24, 2017 | 27.90 | 28.47 | 27.40 | 28.30 | 14,773,660 | +0.21(+0.76%) |
May 23, 2017 | 28.57 | 28.60 | 27.80 | 28.09 | 15,270,105 | -0.66(-2.31%) |
May 22, 2017 | 29.22 | 29.36 | 28.67 | 28.75 | 6,327,225 | -0.43(-1.47%) |
May 19, 2017 | 29.27 | 29.61 | 29.07 | 29.18 | 7,001,919 | +0.21(+0.71%) |
May 18, 2017 | 29.86 | 29.87 | 28.77 | 28.97 | 13,080,315 | -0.62(-2.08%) |
May 17, 2017 | 30.80 | 30.91 | 29.56 | 29.59 | 9,789,352 | -1.45(-4.66%) |
May 16, 2017 | 31.65 | 31.69 | 31.04 | 31.04 | 6,992,901 | -0.52(-1.64%) |
May 15, 2017 | 31.18 | 31.71 | 31.10 | 31.55 | 6,830,453 | +0.41(+1.32%) |
May 12, 2017 | 31.42 | 31.72 | 30.98 | 31.14 | 7,870,243 | -0.11(-0.34%) |
May 11, 2017 | 29.92 | 31.56 | 29.49 | 31.25 | 16,058,284 | +0.62(+2.04%) |
May 10, 2017 | 30.66 | 30.72 | 29.54 | 30.63 | 11,489,436 | +0.20(+0.67%) |
May 09, 2017 | 30.30 | 30.79 | 30.03 | 30.42 | 7,419,935 | +0.35(+1.17%) |
May 08, 2017 | 30.40 | 30.58 | 30.03 | 30.07 | 4,024,857 | -0.34(-1.12%) |
May 05, 2017 | 30.31 | 30.43 | 29.99 | 30.41 | 5,532,999 | +0.26(+0.87%) |
May 04, 2017 | 30.15 | 30.42 | 29.96 | 30.15 | 6,239,648 | +0.15(+0.49%) |
May 03, 2017 | 31.05 | 31.14 | 29.94 | 30.00 | 11,728,464 | -1.36(-4.33%) |
May 02, 2017 | 31.03 | 31.57 | 30.59 | 31.36 | 5,232,826 | +0.53(+1.71%) |