Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.83 | 32.92 | 32.63 | 32.82 | 1,521,906 | +0.03(+0.09%) |
Jul 28, 2017 | 32.16 | 32.86 | 31.99 | 32.79 | 2,602,460 | +0.59(+1.83%) |
Jul 27, 2017 | 31.34 | 32.22 | 30.87 | 32.20 | 2,954,277 | +1.02(+3.26%) |
Jul 26, 2017 | 31.25 | 31.33 | 31.00 | 31.19 | 1,986,770 | -0.06(-0.18%) |
Jul 25, 2017 | 31.12 | 31.34 | 30.50 | 31.25 | 2,070,562 | -0.10(-0.33%) |
Jul 24, 2017 | 31.81 | 31.81 | 31.34 | 31.35 | 1,640,391 | -0.47(-1.46%) |
Jul 21, 2017 | 31.62 | 31.90 | 31.61 | 31.81 | 2,252,344 | +0.08(+0.24%) |
Jul 20, 2017 | 31.97 | 31.44 | 31.74 | 2,053,720 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.33 | 31.77 | 31.25 | 31.71 | 1,300,253 | +0.32(+1.03%) |
Jul 18, 2017 | 31.48 | 31.49 | 31.14 | 31.39 | 1,515,215 | -0.14(-0.45%) |
Jul 17, 2017 | 30.91 | 31.61 | 30.90 | 31.53 | 1,536,709 | +0.63(+2.03%) |
Jul 14, 2017 | 30.75 | 31.07 | 30.67 | 30.90 | 1,821,828 | +0.20(+0.65%) |
Jul 13, 2017 | 30.55 | 30.71 | 30.46 | 30.70 | 1,846,939 | +0.23(+0.75%) |
Jul 12, 2017 | 30.50 | 30.76 | 30.36 | 30.48 | 1,514,878 | +0.14(+0.47%) |
Jul 11, 2017 | 30.17 | 30.46 | 30.08 | 30.33 | 1,344,280 | +0.20(+0.66%) |
Jul 10, 2017 | 29.89 | 30.19 | 29.82 | 30.13 | 1,577,423 | +0.23(+0.76%) |
Jul 07, 2017 | 29.81 | 30.66 | 29.60 | 29.91 | 2,564,776 | +0.09(+0.32%) |
Jul 06, 2017 | 30.75 | 30.86 | 29.75 | 29.81 | 2,322,069 | -1.01(-3.27%) |
Jul 05, 2017 | 31.62 | 31.79 | 30.78 | 30.82 | 2,505,408 | -0.82(-2.58%) |
Jul 03, 2017 | 31.76 | 31.49 | 31.63 | 752,819 | +0.34(+1.09%) | |
Jun 30, 2017 | 30.95 | 31.43 | 30.87 | 31.29 | 1,815,762 | +0.28(+0.92%) |
Jun 29, 2017 | 30.78 | 31.04 | 30.51 | 31.01 | 1,428,204 | +0.25(+0.80%) |
Jun 28, 2017 | 30.86 | 31.08 | 30.51 | 30.76 | 1,324,090 | +0.04(+0.12%) |
Jun 27, 2017 | 30.97 | 31.23 | 30.71 | 30.72 | 1,455,063 | -0.30(-0.98%) |
Jun 26, 2017 | 30.71 | 31.12 | 30.61 | 31.03 | 1,044,151 | +0.38(+1.24%) |
Jun 23, 2017 | 30.52 | 30.69 | 30.37 | 30.65 | 6,789,597 | +0.15(+0.50%) |
Jun 22, 2017 | 30.42 | 30.55 | 30.34 | 30.49 | 1,967,826 | +0.01(+0.03%) |
Jun 21, 2017 | 30.83 | 30.98 | 30.44 | 30.49 | 1,586,869 | -0.28(-0.90%) |
Jun 20, 2017 | 31.24 | 31.24 | 30.72 | 30.76 | 1,913,804 | -0.48(-1.55%) |
Jun 19, 2017 | 30.89 | 31.26 | 30.64 | 31.25 | 1,433,603 | +0.45(+1.45%) |
Jun 16, 2017 | 30.49 | 30.89 | 30.42 | 30.80 | 2,834,974 | -0.08(-0.25%) |
Jun 15, 2017 | 30.76 | 30.96 | 30.52 | 30.87 | 1,484,974 | +0.00(+0.00%) |
Jun 14, 2017 | 31.03 | 31.09 | 30.61 | 30.87 | 1,737,059 | -0.13(-0.43%) |
Jun 13, 2017 | 30.77 | 31.02 | 30.52 | 31.01 | 1,909,918 | +0.28(+0.93%) |
Jun 12, 2017 | 30.26 | 30.73 | 30.23 | 30.72 | 1,970,665 | +0.36(+1.19%) |
Jun 09, 2017 | 29.93 | 30.37 | 29.80 | 30.36 | 1,365,222 | +0.43(+1.43%) |
Jun 08, 2017 | 29.96 | 30.34 | 29.90 | 29.93 | 1,435,213 | -0.32(-1.07%) |
Jun 07, 2017 | 30.37 | 30.38 | 30.20 | 30.26 | 1,279,002 | -0.04(-0.13%) |
Jun 06, 2017 | 30.51 | 30.61 | 30.12 | 30.30 | 1,337,618 | -0.42(-1.36%) |
Jun 05, 2017 | 30.78 | 30.87 | 30.49 | 30.71 | 962,262 | +0.01(+0.03%) |
Jun 02, 2017 | 30.69 | 30.81 | 30.53 | 30.70 | 1,102,957 | -0.01(-0.03%) |
Jun 01, 2017 | 29.99 | 30.77 | 29.68 | 30.71 | 2,258,652 | +0.81(+2.70%) |
May 31, 2017 | 29.83 | 29.93 | 29.56 | 29.91 | 1,710,978 | +0.13(+0.45%) |
May 30, 2017 | 29.91 | 30.02 | 29.65 | 29.77 | 1,451,770 | -0.19(-0.63%) |
May 26, 2017 | 29.94 | 30.00 | 29.75 | 29.96 | 2,268,406 | +0.04(+0.13%) |
May 25, 2017 | 29.79 | 30.02 | 29.63 | 29.93 | 1,276,929 | +0.24(+0.80%) |
May 24, 2017 | 29.73 | 29.77 | 29.53 | 29.69 | 1,221,430 | -0.01(-0.03%) |
May 23, 2017 | 29.94 | 29.94 | 29.58 | 29.70 | 2,015,507 | -0.17(-0.57%) |
May 22, 2017 | 29.56 | 30.36 | 29.56 | 29.87 | 1,425,514 | +0.38(+1.29%) |
May 19, 2017 | 29.36 | 29.58 | 29.21 | 29.49 | 1,603,110 | +0.17(+0.58%) |
May 18, 2017 | 29.18 | 29.79 | 29.07 | 29.32 | 1,930,982 | +0.13(+0.46%) |
May 17, 2017 | 29.18 | 29.40 | 29.10 | 29.18 | 1,942,434 | -0.24(-0.81%) |
May 16, 2017 | 29.77 | 29.77 | 29.37 | 29.42 | 1,422,301 | -0.18(-0.61%) |
May 15, 2017 | 29.56 | 29.91 | 29.43 | 29.60 | 1,036,591 | +0.14(+0.48%) |
May 12, 2017 | 29.37 | 29.69 | 29.20 | 29.46 | 1,376,651 | -0.01(-0.03%) |
May 11, 2017 | 29.57 | 29.63 | 29.23 | 29.47 | 1,156,700 | -0.25(-0.83%) |
May 10, 2017 | 29.78 | 29.88 | 29.57 | 29.72 | 1,322,800 | -0.11(-0.38%) |
May 09, 2017 | 29.84 | 30.13 | 29.77 | 29.83 | 1,902,359 | -0.01(-0.03%) |
May 08, 2017 | 30.01 | 30.06 | 29.69 | 29.84 | 1,610,480 | -0.09(-0.32%) |
May 05, 2017 | 29.69 | 30.02 | 29.66 | 29.93 | 1,920,235 | +0.45(+1.51%) |
May 04, 2017 | 29.73 | 29.73 | 29.35 | 29.49 | 1,833,648 | -0.14(-0.48%) |
May 03, 2017 | 29.75 | 29.88 | 29.41 | 29.63 | 2,001,409 | -0.25(-0.83%) |
May 02, 2017 | 29.88 | 30.16 | 29.72 | 29.88 | 2,211,466 | +0.02(+0.06%) |