Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.09 | 35.54 | 34.79 | 35.50 | 2,199,876 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.43 | 34.67 | 34.76 | 2,931,132 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.16 | 35.20 | 35.47 | 2,095,978 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.73 | 3,538,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.16 | 36.46 | 35.96 | 36.38 | 3,511,744 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.79 | 2,301,397 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.61 | 35.72 | 2,591,295 | -0.10(-0.27%) |
Jul 20, 2017 | 35.07 | 36.39 | 35.07 | 35.82 | 4,887,604 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,628,883 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,480 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.79 | 35.31 | 35.50 | 3,550,037 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.43 | 4,323,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.58 | 35.48 | 34.56 | 35.12 | 5,435,819 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.60 | 33.59 | 33.75 | 4,443,777 | -0.39(-1.14%) |
Jul 11, 2017 | 33.38 | 34.22 | 33.15 | 34.14 | 4,351,739 | +0.84(+2.52%) |
Jul 10, 2017 | 33.08 | 33.60 | 32.85 | 33.30 | 3,113,968 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.45 | 33.35 | 3,871,905 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.06 | 6,378,375 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,028 | -0.24(-0.74%) |
Jul 03, 2017 | 32.13 | 33.46 | 32.11 | 33.18 | 3,192,852 | +1.34(+4.20%) |
Jun 30, 2017 | 32.34 | 32.63 | 31.73 | 31.85 | 3,108,209 | -0.52(-1.60%) |
Jun 29, 2017 | 32.30 | 32.52 | 31.81 | 32.36 | 3,937,581 | +0.22(+0.70%) |
Jun 28, 2017 | 31.31 | 32.19 | 31.14 | 32.14 | 3,864,025 | +1.29(+4.17%) |
Jun 27, 2017 | 30.82 | 31.70 | 30.72 | 30.85 | 5,602,638 | +0.44(+1.44%) |
Jun 26, 2017 | 30.42 | 30.52 | 29.90 | 30.41 | 3,010,349 | +0.09(+0.29%) |
Jun 23, 2017 | 29.39 | 30.66 | 29.06 | 30.33 | 6,572,653 | +1.26(+4.33%) |
Jun 22, 2017 | 29.08 | 29.51 | 28.94 | 29.07 | 2,979,982 | +0.11(+0.37%) |
Jun 21, 2017 | 29.84 | 29.84 | 28.91 | 28.96 | 3,577,367 | -0.74(-2.50%) |
Jun 20, 2017 | 29.93 | 30.33 | 29.66 | 29.70 | 2,632,348 | -0.43(-1.42%) |
Jun 19, 2017 | 29.62 | 30.53 | 29.42 | 30.13 | 4,007,790 | +0.87(+2.97%) |
Jun 16, 2017 | 30.04 | 30.10 | 28.82 | 29.26 | 4,887,378 | -0.72(-2.41%) |
Jun 15, 2017 | 30.35 | 30.68 | 29.86 | 29.98 | 3,308,311 | -0.78(-2.54%) |
Jun 14, 2017 | 31.77 | 31.88 | 30.44 | 30.76 | 3,820,595 | -0.92(-2.89%) |
Jun 13, 2017 | 31.18 | 31.75 | 30.77 | 31.68 | 3,072,725 | +0.68(+2.20%) |
Jun 12, 2017 | 32.01 | 32.39 | 30.85 | 31.00 | 4,838,151 | -1.20(-3.73%) |
Jun 09, 2017 | 32.81 | 33.16 | 32.04 | 32.20 | 3,151,106 | -0.48(-1.46%) |
Jun 08, 2017 | 31.80 | 32.82 | 31.79 | 32.68 | 3,369,445 | +0.66(+2.07%) |
Jun 07, 2017 | 32.33 | 32.35 | 31.60 | 32.01 | 3,414,704 | -0.12(-0.36%) |
Jun 06, 2017 | 32.30 | 32.67 | 31.98 | 32.13 | 3,722,742 | -0.37(-1.14%) |
Jun 05, 2017 | 31.85 | 32.75 | 31.85 | 32.50 | 2,670,690 | +0.45(+1.40%) |
Jun 02, 2017 | 31.59 | 32.19 | 31.59 | 32.05 | 2,706,510 | -0.08(-0.24%) |
Jun 01, 2017 | 32.03 | 32.63 | 31.65 | 32.13 | 2,432,029 | +0.00(+0.00%) |
May 31, 2017 | 32.07 | 32.24 | 30.98 | 32.13 | 4,661,241 | -0.05(-0.15%) |
May 30, 2017 | 32.22 | 32.34 | 31.73 | 32.18 | 3,304,248 | -0.27(-0.84%) |
May 26, 2017 | 32.06 | 32.54 | 32.06 | 32.45 | 2,471,392 | +0.18(+0.54%) |
May 25, 2017 | 32.85 | 33.25 | 32.22 | 32.28 | 2,383,203 | -0.41(-1.25%) |
May 24, 2017 | 32.45 | 33.06 | 32.23 | 32.69 | 3,432,629 | +0.24(+0.75%) |
May 23, 2017 | 32.17 | 32.54 | 31.76 | 32.44 | 3,038,969 | +0.29(+0.91%) |
May 22, 2017 | 31.85 | 32.38 | 31.67 | 32.15 | 3,543,411 | +0.65(+2.07%) |
May 19, 2017 | 31.37 | 32.07 | 31.31 | 31.50 | 2,692,145 | +0.36(+1.16%) |
May 18, 2017 | 30.68 | 31.38 | 30.33 | 31.13 | 2,457,260 | +0.28(+0.92%) |
May 17, 2017 | 31.10 | 31.43 | 30.80 | 30.85 | 3,834,125 | -0.52(-1.65%) |
May 16, 2017 | 31.31 | 31.60 | 30.97 | 31.37 | 3,077,278 | +0.13(+0.41%) |
May 15, 2017 | 31.38 | 31.70 | 31.18 | 31.24 | 2,444,193 | +0.23(+0.75%) |
May 12, 2017 | 30.24 | 31.34 | 30.20 | 31.01 | 3,466,065 | +0.61(+2.02%) |
May 11, 2017 | 30.46 | 30.50 | 29.70 | 30.39 | 4,213,365 | +0.08(+0.26%) |
May 10, 2017 | 30.19 | 30.69 | 29.94 | 30.32 | 3,575,011 | +0.25(+0.84%) |
May 09, 2017 | 30.45 | 30.47 | 29.71 | 30.06 | 3,501,239 | -0.20(-0.64%) |
May 08, 2017 | 30.60 | 30.60 | 29.91 | 30.26 | 3,890,007 | -0.78(-2.51%) |
May 05, 2017 | 30.58 | 31.17 | 30.29 | 31.04 | 4,296,891 | +0.76(+2.51%) |
May 04, 2017 | 30.45 | 30.59 | 29.67 | 30.28 | 8,117,437 | -0.63(-2.05%) |
May 03, 2017 | 32.09 | 32.09 | 30.73 | 30.91 | 7,516,757 | -1.60(-4.92%) |
May 02, 2017 | 32.49 | 33.49 | 32.48 | 32.51 | 4,009,606 | +0.05(+0.15%) |