Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.60 | 32.69 | 32.41 | 32.60 | 1,532,474 | +0.03(+0.09%) |
Jul 28, 2017 | 31.93 | 32.63 | 31.77 | 32.57 | 2,620,531 | +0.58(+1.83%) |
Jul 27, 2017 | 31.12 | 32.00 | 30.66 | 31.98 | 2,974,792 | +1.01(+3.26%) |
Jul 26, 2017 | 31.03 | 31.11 | 30.79 | 30.97 | 2,000,567 | -0.06(-0.18%) |
Jul 25, 2017 | 30.91 | 31.12 | 30.29 | 31.03 | 2,084,940 | -0.10(-0.33%) |
Jul 24, 2017 | 31.60 | 31.60 | 31.12 | 31.13 | 1,651,782 | -0.46(-1.46%) |
Jul 21, 2017 | 31.40 | 31.68 | 31.39 | 31.60 | 2,267,985 | +0.08(+0.24%) |
Jul 20, 2017 | 31.75 | 31.22 | 31.52 | 2,067,981 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.11 | 31.55 | 31.04 | 31.49 | 1,309,282 | +0.32(+1.03%) |
Jul 18, 2017 | 31.27 | 31.27 | 30.93 | 31.17 | 1,525,737 | -0.14(-0.45%) |
Jul 17, 2017 | 30.70 | 31.39 | 30.69 | 31.31 | 1,547,380 | +0.62(+2.03%) |
Jul 14, 2017 | 30.54 | 30.86 | 30.45 | 30.69 | 1,834,479 | +0.20(+0.65%) |
Jul 13, 2017 | 30.34 | 30.50 | 30.25 | 30.49 | 1,859,765 | +0.23(+0.75%) |
Jul 12, 2017 | 30.29 | 30.55 | 30.15 | 30.27 | 1,525,398 | +0.14(+0.47%) |
Jul 11, 2017 | 29.96 | 30.25 | 29.87 | 30.12 | 1,353,614 | +0.20(+0.66%) |
Jul 10, 2017 | 29.68 | 29.98 | 29.61 | 29.93 | 1,588,377 | +0.23(+0.76%) |
Jul 07, 2017 | 29.61 | 30.45 | 29.40 | 29.70 | 2,582,586 | +0.09(+0.32%) |
Jul 06, 2017 | 30.54 | 30.65 | 29.55 | 29.61 | 2,338,193 | -1.00(-3.27%) |
Jul 05, 2017 | 31.40 | 31.57 | 30.57 | 30.61 | 2,522,806 | -0.81(-2.58%) |
Jul 03, 2017 | 31.54 | 31.27 | 31.42 | 758,047 | +0.34(+1.09%) | |
Jun 30, 2017 | 30.74 | 31.21 | 30.65 | 31.08 | 1,828,371 | +0.28(+0.92%) |
Jun 29, 2017 | 30.57 | 30.82 | 30.30 | 30.79 | 1,438,122 | +0.25(+0.80%) |
Jun 28, 2017 | 30.64 | 30.87 | 30.30 | 30.55 | 1,333,285 | +0.04(+0.12%) |
Jun 27, 2017 | 30.76 | 31.01 | 30.50 | 30.51 | 1,465,167 | -0.30(-0.98%) |
Jun 26, 2017 | 30.50 | 30.91 | 30.40 | 30.81 | 1,051,401 | +0.38(+1.24%) |
Jun 23, 2017 | 30.31 | 30.48 | 30.16 | 30.44 | 6,836,744 | +0.15(+0.50%) |
Jun 22, 2017 | 30.21 | 30.34 | 30.13 | 30.28 | 1,981,491 | +0.01(+0.03%) |
Jun 21, 2017 | 30.61 | 30.77 | 30.23 | 30.28 | 1,597,889 | -0.27(-0.90%) |
Jun 20, 2017 | 31.02 | 31.02 | 30.51 | 30.55 | 1,927,094 | -0.48(-1.55%) |
Jun 19, 2017 | 30.68 | 31.05 | 30.43 | 31.03 | 1,443,558 | +0.44(+1.45%) |
Jun 16, 2017 | 30.28 | 30.68 | 30.21 | 30.59 | 2,854,660 | -0.08(-0.25%) |
Jun 15, 2017 | 30.55 | 30.74 | 30.31 | 30.66 | 1,495,286 | +0.00(+0.00%) |
Jun 14, 2017 | 30.81 | 30.88 | 30.40 | 30.66 | 1,749,122 | -0.13(-0.43%) |
Jun 13, 2017 | 30.56 | 30.80 | 30.31 | 30.79 | 1,923,181 | +0.28(+0.93%) |
Jun 12, 2017 | 30.05 | 30.52 | 30.02 | 30.51 | 1,984,350 | +0.36(+1.19%) |
Jun 09, 2017 | 29.72 | 30.16 | 29.60 | 30.15 | 1,374,702 | +0.42(+1.43%) |
Jun 08, 2017 | 29.75 | 30.13 | 29.69 | 29.73 | 1,445,179 | -0.32(-1.07%) |
Jun 07, 2017 | 30.16 | 30.17 | 29.99 | 30.05 | 1,287,884 | -0.04(-0.13%) |
Jun 06, 2017 | 30.30 | 30.40 | 29.92 | 30.09 | 1,346,906 | -0.41(-1.36%) |
Jun 05, 2017 | 30.57 | 30.65 | 30.28 | 30.50 | 968,944 | +0.01(+0.03%) |
Jun 02, 2017 | 30.48 | 30.60 | 30.32 | 30.49 | 1,110,616 | -0.01(-0.03%) |
Jun 01, 2017 | 29.78 | 30.55 | 29.47 | 30.50 | 2,274,336 | +0.80(+2.70%) |
May 31, 2017 | 29.62 | 29.73 | 29.36 | 29.70 | 1,722,860 | +0.13(+0.45%) |
May 30, 2017 | 29.70 | 29.81 | 29.45 | 29.57 | 1,461,851 | -0.19(-0.63%) |
May 26, 2017 | 29.74 | 29.79 | 29.54 | 29.76 | 2,284,158 | +0.04(+0.13%) |
May 25, 2017 | 29.59 | 29.81 | 29.43 | 29.72 | 1,285,796 | +0.24(+0.80%) |
May 24, 2017 | 29.53 | 29.57 | 29.32 | 29.48 | 1,229,912 | -0.01(-0.03%) |
May 23, 2017 | 29.74 | 29.74 | 29.38 | 29.49 | 2,029,503 | -0.17(-0.57%) |
May 22, 2017 | 29.36 | 30.15 | 29.36 | 29.66 | 1,435,413 | +0.38(+1.29%) |
May 19, 2017 | 29.15 | 29.38 | 29.01 | 29.28 | 1,614,243 | +0.17(+0.58%) |
May 18, 2017 | 28.98 | 29.59 | 28.87 | 29.11 | 1,944,391 | +0.13(+0.46%) |
May 17, 2017 | 28.98 | 29.20 | 28.90 | 28.98 | 1,955,922 | -0.24(-0.81%) |
May 16, 2017 | 29.57 | 29.57 | 29.17 | 29.22 | 1,432,178 | -0.18(-0.61%) |
May 15, 2017 | 29.36 | 29.70 | 29.23 | 29.40 | 1,043,789 | +0.14(+0.48%) |
May 12, 2017 | 29.17 | 29.48 | 29.00 | 29.26 | 1,386,211 | -0.01(-0.03%) |
May 11, 2017 | 29.37 | 29.43 | 29.03 | 29.27 | 1,164,732 | -0.25(-0.83%) |
May 10, 2017 | 29.58 | 29.67 | 29.36 | 29.51 | 1,331,986 | -0.11(-0.38%) |
May 09, 2017 | 29.63 | 29.93 | 29.57 | 29.62 | 1,915,569 | -0.01(-0.03%) |
May 08, 2017 | 29.80 | 29.85 | 29.48 | 29.63 | 1,621,663 | -0.09(-0.32%) |
May 05, 2017 | 29.48 | 29.81 | 29.45 | 29.73 | 1,933,570 | +0.44(+1.51%) |
May 04, 2017 | 29.52 | 29.52 | 29.14 | 29.28 | 1,846,381 | -0.14(-0.48%) |
May 03, 2017 | 29.55 | 29.67 | 29.21 | 29.43 | 2,015,307 | -0.25(-0.83%) |
May 02, 2017 | 29.67 | 29.95 | 29.51 | 29.67 | 2,226,823 | +0.02(+0.06%) |