Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.52 | 31.91 | 31.35 | 31.35 | 8,709,878 | -0.20(-0.63%) |
Jul 28, 2017 | 31.72 | 32.25 | 31.45 | 31.55 | 9,079,766 | -0.24(-0.75%) |
Jul 27, 2017 | 32.18 | 32.50 | 30.76 | 31.79 | 26,991,376 | -0.46(-1.42%) |
Jul 26, 2017 | 32.47 | 32.62 | 32.00 | 32.24 | 22,058,882 | -0.38(-1.17%) |
Jul 25, 2017 | 32.44 | 32.87 | 31.07 | 32.62 | 94,644,872 | +0.27(+0.82%) |
Jul 24, 2017 | 32.47 | 32.80 | 32.35 | 32.36 | 16,072,479 | -0.04(-0.12%) |
Jul 21, 2017 | 32.15 | 32.57 | 32.15 | 32.39 | 19,575,796 | +0.29(+0.89%) |
Jul 20, 2017 | 31.89 | 32.36 | 31.55 | 32.11 | 28,953,892 | +0.89(+2.87%) |
Jul 19, 2017 | 30.99 | 31.22 | 30.76 | 31.21 | 8,590,008 | +0.23(+0.74%) |
Jul 18, 2017 | 30.33 | 31.17 | 30.27 | 30.99 | 6,373,061 | +0.67(+2.20%) |
Jul 17, 2017 | 30.35 | 30.48 | 30.15 | 30.32 | 4,520,159 | -0.06(-0.19%) |
Jul 14, 2017 | 29.81 | 30.42 | 29.60 | 30.38 | 7,796,461 | -0.02(-0.06%) |
Jul 13, 2017 | 30.32 | 30.40 | 29.96 | 30.40 | 5,140,839 | +0.18(+0.60%) |
Jul 12, 2017 | 30.14 | 30.28 | 29.96 | 30.21 | 4,018,579 | +0.30(+0.99%) |
Jul 11, 2017 | 29.83 | 30.10 | 29.74 | 29.92 | 6,505,019 | +0.24(+0.80%) |
Jul 10, 2017 | 29.35 | 29.89 | 29.22 | 29.68 | 5,455,304 | +0.32(+1.10%) |
Jul 07, 2017 | 28.86 | 29.44 | 28.75 | 29.36 | 6,095,464 | +0.51(+1.78%) |
Jul 06, 2017 | 29.37 | 29.42 | 28.81 | 28.84 | 5,418,783 | -0.65(-2.20%) |
Jul 05, 2017 | 29.19 | 29.50 | 28.85 | 29.49 | 7,938,249 | +0.40(+1.37%) |
Jul 03, 2017 | 29.53 | 29.81 | 28.97 | 29.09 | 7,717,738 | -0.69(-2.33%) |
Jun 30, 2017 | 30.41 | 30.55 | 29.66 | 29.79 | 18,824,776 | -1.52(-4.86%) |
Jun 29, 2017 | 32.08 | 32.16 | 31.05 | 31.31 | 7,529,034 | -0.77(-2.40%) |
Jun 28, 2017 | 32.26 | 32.37 | 31.76 | 32.08 | 8,120,956 | -0.03(-0.09%) |
Jun 27, 2017 | 32.28 | 32.66 | 32.11 | 32.11 | 9,167,600 | -0.11(-0.35%) |
Jun 26, 2017 | 32.55 | 32.69 | 32.02 | 32.22 | 8,142,904 | -0.30(-0.91%) |
Jun 23, 2017 | 31.75 | 32.53 | 31.64 | 32.52 | 8,180,449 | +0.87(+2.74%) |
Jun 22, 2017 | 31.33 | 31.79 | 31.32 | 31.65 | 3,327,587 | +0.28(+0.88%) |
Jun 21, 2017 | 31.68 | 31.75 | 31.26 | 31.38 | 3,333,917 | -0.21(-0.66%) |
Jun 20, 2017 | 31.62 | 31.76 | 31.25 | 31.59 | 5,151,959 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 31.63 | 31.12 | 31.56 | 7,773,055 | +0.51(+1.66%) |
Jun 16, 2017 | 31.02 | 31.20 | 30.86 | 31.04 | 5,284,191 | +0.03(+0.09%) |
Jun 15, 2017 | 30.51 | 31.02 | 30.31 | 31.01 | 6,499,760 | +0.22(+0.71%) |
Jun 14, 2017 | 30.80 | 30.95 | 30.48 | 30.80 | 5,403,794 | +0.25(+0.81%) |
Jun 13, 2017 | 30.32 | 30.81 | 30.31 | 30.55 | 4,899,896 | +0.48(+1.58%) |
Jun 12, 2017 | 30.27 | 30.28 | 29.34 | 30.07 | 12,022,389 | -0.37(-1.22%) |
Jun 09, 2017 | 31.18 | 31.33 | 30.11 | 30.44 | 5,602,897 | -0.75(-2.41%) |
Jun 08, 2017 | 31.15 | 31.35 | 30.91 | 31.20 | 3,952,766 | +0.01(+0.03%) |
Jun 07, 2017 | 30.88 | 31.30 | 30.60 | 31.19 | 7,571,857 | +0.36(+1.17%) |
Jun 06, 2017 | 30.54 | 30.92 | 30.38 | 30.82 | 6,346,579 | +0.28(+0.93%) |
Jun 05, 2017 | 30.82 | 30.83 | 30.43 | 30.54 | 7,527,357 | -0.31(-1.01%) |
Jun 02, 2017 | 30.76 | 31.07 | 30.48 | 30.85 | 6,530,771 | +0.25(+0.81%) |
Jun 01, 2017 | 30.41 | 30.88 | 30.36 | 30.61 | 7,344,274 | +0.51(+1.70%) |
May 31, 2017 | 30.36 | 30.40 | 29.75 | 30.09 | 6,110,505 | -0.14(-0.47%) |
May 30, 2017 | 30.17 | 30.43 | 30.13 | 30.24 | 5,201,253 | +0.05(+0.16%) |
May 26, 2017 | 29.95 | 30.32 | 29.91 | 30.19 | 3,807,395 | +0.21(+0.70%) |
May 25, 2017 | 29.63 | 30.06 | 29.63 | 29.98 | 5,772,726 | +0.39(+1.31%) |
May 24, 2017 | 29.58 | 29.81 | 29.47 | 29.59 | 5,805,948 | -0.10(-0.35%) |
May 23, 2017 | 30.06 | 30.13 | 29.67 | 29.69 | 8,168,939 | -0.26(-0.86%) |
May 22, 2017 | 29.88 | 30.29 | 29.81 | 29.95 | 11,201,223 | +0.30(+1.02%) |
May 19, 2017 | 29.58 | 30.08 | 29.52 | 29.65 | 5,980,452 | +0.28(+0.94%) |
May 18, 2017 | 29.03 | 29.68 | 28.94 | 29.37 | 7,423,168 | -0.18(-0.61%) |
May 17, 2017 | 30.09 | 30.31 | 29.50 | 29.55 | 9,522,630 | -1.00(-3.26%) |
May 16, 2017 | 30.14 | 30.62 | 29.99 | 30.55 | 9,473,028 | +0.49(+1.64%) |
May 15, 2017 | 29.57 | 30.07 | 29.51 | 30.06 | 8,465,209 | +0.50(+1.70%) |
May 12, 2017 | 29.26 | 29.60 | 29.26 | 29.55 | 5,923,761 | +0.16(+0.55%) |
May 11, 2017 | 29.50 | 29.60 | 29.12 | 29.39 | 5,912,184 | -0.24(-0.80%) |
May 10, 2017 | 29.33 | 29.69 | 29.12 | 29.63 | 6,826,797 | +0.26(+0.87%) |
May 09, 2017 | 29.04 | 29.49 | 28.85 | 29.37 | 6,489,797 | +0.51(+1.78%) |
May 08, 2017 | 28.95 | 29.04 | 28.64 | 28.86 | 9,002,693 | -0.41(-1.39%) |
May 05, 2017 | 28.89 | 29.44 | 28.85 | 29.27 | 5,038,163 | +0.12(+0.42%) |
May 04, 2017 | 29.43 | 29.51 | 29.10 | 29.14 | 5,940,930 | -0.37(-1.25%) |
May 03, 2017 | 29.36 | 29.55 | 29.22 | 29.51 | 5,785,522 | +0.14(+0.48%) |
May 02, 2017 | 29.41 | 29.55 | 29.31 | 29.37 | 6,133,071 | -0.01(-0.03%) |