Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.25 | 33.46 | 32.81 | 33.03 | 4,210,131 | -0.15(-0.45%) |
Jul 28, 2017 | 33.38 | 33.58 | 32.82 | 33.18 | 3,883,252 | -0.20(-0.61%) |
Jul 27, 2017 | 33.66 | 33.71 | 33.28 | 33.38 | 5,099,819 | -0.20(-0.61%) |
Jul 26, 2017 | 34.03 | 34.03 | 32.90 | 33.58 | 5,297,435 | -0.66(-1.92%) |
Jul 25, 2017 | 33.92 | 34.42 | 33.80 | 34.24 | 4,896,543 | +0.41(+1.20%) |
Jul 24, 2017 | 33.81 | 33.91 | 33.54 | 33.83 | 2,284,828 | -0.05(-0.14%) |
Jul 21, 2017 | 33.59 | 34.30 | 33.59 | 33.88 | 2,863,530 | +0.26(+0.77%) |
Jul 20, 2017 | 33.90 | 33.94 | 33.34 | 33.62 | 3,360,763 | -0.29(-0.85%) |
Jul 19, 2017 | 33.77 | 34.10 | 33.64 | 33.91 | 2,829,798 | +0.21(+0.63%) |
Jul 18, 2017 | 33.85 | 34.01 | 33.23 | 33.70 | 4,350,221 | -0.25(-0.74%) |
Jul 17, 2017 | 34.02 | 34.31 | 33.86 | 33.95 | 2,038,868 | -0.02(-0.05%) |
Jul 14, 2017 | 33.85 | 34.29 | 33.83 | 33.96 | 2,617,060 | +0.19(+0.55%) |
Jul 13, 2017 | 33.95 | 34.22 | 33.69 | 33.78 | 4,074,970 | -0.07(-0.22%) |
Jul 12, 2017 | 34.48 | 34.65 | 33.50 | 33.85 | 4,960,707 | -0.37(-1.08%) |
Jul 11, 2017 | 34.15 | 34.31 | 33.64 | 34.22 | 8,574,016 | -0.18(-0.51%) |
Jul 10, 2017 | 33.21 | 34.64 | 33.09 | 34.40 | 16,702,245 | +1.28(+3.86%) |
Jul 07, 2017 | 32.04 | 33.36 | 32.04 | 33.12 | 7,883,373 | +1.20(+3.77%) |
Jul 06, 2017 | 31.97 | 32.04 | 31.75 | 31.92 | 6,536,061 | -0.13(-0.40%) |
Jul 05, 2017 | 31.86 | 32.09 | 31.52 | 32.05 | 2,963,674 | +0.25(+0.79%) |
Jul 03, 2017 | 32.30 | 32.30 | 31.78 | 31.80 | 1,370,665 | -0.19(-0.61%) |
Jun 30, 2017 | 31.45 | 32.28 | 31.45 | 31.99 | 4,286,663 | +0.72(+2.31%) |
Jun 29, 2017 | 31.66 | 31.66 | 31.08 | 31.27 | 3,166,529 | -0.44(-1.40%) |
Jun 28, 2017 | 31.48 | 31.96 | 31.23 | 31.72 | 3,704,677 | +0.46(+1.48%) |
Jun 27, 2017 | 31.42 | 31.68 | 31.14 | 31.25 | 2,733,861 | -0.17(-0.53%) |
Jun 26, 2017 | 31.40 | 31.48 | 31.23 | 31.42 | 1,523,469 | +0.06(+0.21%) |
Jun 23, 2017 | 31.26 | 31.60 | 31.02 | 31.35 | 3,934,420 | +0.38(+1.23%) |
Jun 22, 2017 | 31.25 | 31.30 | 30.97 | 30.98 | 2,196,691 | -0.46(-1.47%) |
Jun 21, 2017 | 31.25 | 31.74 | 31.01 | 31.44 | 3,398,323 | -0.19(-0.59%) |
Jun 20, 2017 | 32.04 | 32.24 | 31.53 | 31.62 | 5,059,555 | +0.30(+0.95%) |
Jun 19, 2017 | 31.23 | 31.51 | 31.11 | 31.33 | 3,141,000 | +0.19(+0.59%) |
Jun 16, 2017 | 31.20 | 31.23 | 30.79 | 31.14 | 4,216,259 | -0.16(-0.50%) |
Jun 15, 2017 | 31.58 | 31.83 | 31.23 | 31.30 | 6,049,339 | -0.51(-1.60%) |
Jun 14, 2017 | 31.56 | 32.34 | 31.32 | 31.81 | 6,822,551 | +0.36(+1.15%) |
Jun 13, 2017 | 30.96 | 31.64 | 30.83 | 31.45 | 3,893,741 | +0.55(+1.77%) |
Jun 12, 2017 | 31.08 | 31.42 | 30.85 | 30.90 | 3,925,351 | -0.21(-0.68%) |
Jun 09, 2017 | 31.11 | 31.30 | 30.77 | 31.11 | 3,675,848 | +0.07(+0.24%) |
Jun 08, 2017 | 31.42 | 30.92 | 31.04 | 4,957,744 | -0.15(-0.47%) | |
Jun 07, 2017 | 30.73 | 31.37 | 30.72 | 31.19 | 8,984,983 | +0.45(+1.48%) |
Jun 06, 2017 | 30.63 | 30.85 | 30.44 | 30.73 | 3,391,233 | -0.07(-0.24%) |
Jun 05, 2017 | 31.23 | 31.35 | 30.69 | 30.81 | 3,594,690 | -0.46(-1.48%) |
Jun 02, 2017 | 30.63 | 31.37 | 30.62 | 31.27 | 3,261,051 | +0.64(+2.08%) |
Jun 01, 2017 | 30.32 | 30.64 | 30.11 | 30.63 | 3,394,676 | +0.38(+1.25%) |
May 31, 2017 | 30.63 | 30.66 | 30.05 | 30.25 | 3,317,717 | -0.22(-0.73%) |
May 30, 2017 | 30.60 | 30.67 | 30.21 | 30.48 | 2,190,062 | -0.17(-0.54%) |
May 26, 2017 | 30.70 | 30.80 | 30.56 | 30.64 | 2,532,695 | -0.10(-0.33%) |
May 25, 2017 | 31.21 | 31.24 | 30.56 | 30.74 | 2,777,574 | -0.35(-1.13%) |
May 24, 2017 | 30.79 | 31.10 | 30.53 | 31.10 | 3,097,074 | +0.21(+0.69%) |
May 23, 2017 | 31.56 | 31.83 | 30.79 | 30.88 | 3,584,981 | -0.50(-1.59%) |
May 22, 2017 | 31.36 | 31.54 | 31.19 | 31.38 | 3,536,830 | +0.11(+0.35%) |
May 19, 2017 | 30.86 | 31.41 | 30.77 | 31.27 | 2,574,141 | +0.50(+1.62%) |
May 18, 2017 | 30.41 | 30.86 | 30.35 | 30.77 | 2,148,519 | +0.36(+1.19%) |
May 17, 2017 | 31.06 | 31.02 | 30.40 | 30.41 | 3,196,999 | -0.65(-2.09%) |
May 16, 2017 | 31.10 | 31.11 | 30.72 | 31.06 | 2,467,697 | +0.10(+0.33%) |
May 15, 2017 | 30.68 | 31.09 | 30.60 | 30.96 | 6,361,029 | +0.35(+1.15%) |
May 12, 2017 | 30.76 | 30.78 | 30.51 | 30.61 | 1,588,141 | -0.17(-0.54%) |
May 11, 2017 | 30.62 | 30.85 | 30.39 | 30.77 | 2,740,723 | +0.08(+0.27%) |
May 10, 2017 | 30.67 | 30.91 | 30.55 | 30.69 | 2,559,507 | -0.05(-0.15%) |
May 09, 2017 | 30.29 | 30.81 | 30.21 | 30.73 | 3,374,576 | +0.51(+1.68%) |
May 08, 2017 | 30.08 | 30.38 | 30.04 | 30.23 | 2,175,332 | +0.06(+0.18%) |
May 05, 2017 | 30.21 | 30.24 | 29.92 | 30.17 | 3,199,193 | +0.08(+0.28%) |
May 04, 2017 | 29.95 | 30.22 | 29.95 | 30.09 | 2,638,598 | +0.12(+0.40%) |
May 03, 2017 | 29.79 | 30.20 | 29.79 | 29.97 | 5,650,732 | +0.19(+0.62%) |
May 02, 2017 | 30.22 | 30.27 | 29.74 | 29.78 | 4,658,271 | -0.43(-1.44%) |