Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.71 | 34.99 | 34.34 | 34.40 | 1,450,089 | -0.43(-1.23%) |
Jul 28, 2017 | 35.05 | 35.30 | 34.62 | 34.82 | 1,797,624 | +0.04(+0.11%) |
Jul 27, 2017 | 35.73 | 36.60 | 34.74 | 34.79 | 3,166,306 | -0.10(-0.30%) |
Jul 26, 2017 | 33.34 | 35.27 | 33.17 | 34.89 | 3,097,273 | +1.44(+4.29%) |
Jul 25, 2017 | 33.77 | 34.26 | 33.34 | 33.45 | 2,392,623 | -0.36(-1.07%) |
Jul 24, 2017 | 34.07 | 34.08 | 33.70 | 33.81 | 1,974,790 | -0.10(-0.28%) |
Jul 21, 2017 | 33.79 | 33.99 | 33.59 | 33.91 | 2,290,944 | +0.31(+0.92%) |
Jul 20, 2017 | 33.02 | 33.76 | 33.02 | 33.60 | 1,643,593 | +0.51(+1.54%) |
Jul 19, 2017 | 33.23 | 33.38 | 33.05 | 33.09 | 1,584,389 | -0.05(-0.16%) |
Jul 18, 2017 | 33.43 | 33.43 | 33.08 | 33.14 | 1,766,135 | +0.09(+0.27%) |
Jul 17, 2017 | 33.40 | 33.42 | 33.00 | 33.06 | 1,499,050 | +0.21(+0.65%) |
Jul 14, 2017 | 32.69 | 33.09 | 32.51 | 32.84 | 1,843,056 | +0.66(+2.06%) |
Jul 13, 2017 | 32.81 | 32.94 | 32.14 | 32.18 | 1,869,194 | -0.69(-2.11%) |
Jul 12, 2017 | 33.43 | 33.53 | 32.83 | 32.87 | 1,941,944 | -0.13(-0.38%) |
Jul 11, 2017 | 32.75 | 33.04 | 32.10 | 33.00 | 1,812,418 | +0.24(+0.72%) |
Jul 10, 2017 | 32.00 | 32.86 | 31.83 | 32.76 | 2,305,731 | +0.68(+2.13%) |
Jul 07, 2017 | 32.19 | 32.34 | 31.80 | 32.08 | 1,874,986 | -0.30(-0.93%) |
Jul 06, 2017 | 32.58 | 32.58 | 32.11 | 32.38 | 1,638,202 | -0.19(-0.59%) |
Jul 05, 2017 | 31.99 | 32.62 | 31.81 | 32.57 | 2,711,156 | +0.13(+0.41%) |
Jul 03, 2017 | 32.60 | 32.65 | 31.97 | 32.44 | 1,427,355 | -0.79(-2.37%) |
Jun 30, 2017 | 32.97 | 33.25 | 32.87 | 33.23 | 1,525,279 | +0.27(+0.83%) |
Jun 29, 2017 | 33.61 | 33.78 | 32.86 | 32.95 | 2,700,175 | -1.26(-3.68%) |
Jun 28, 2017 | 34.17 | 34.38 | 33.68 | 34.21 | 1,485,497 | +0.28(+0.82%) |
Jun 27, 2017 | 34.98 | 35.03 | 33.79 | 33.93 | 2,067,582 | -0.88(-2.52%) |
Jun 26, 2017 | 34.91 | 35.29 | 34.45 | 34.81 | 1,404,598 | -0.42(-1.19%) |
Jun 23, 2017 | 34.63 | 35.31 | 34.31 | 35.23 | 1,529,320 | +0.95(+2.77%) |
Jun 22, 2017 | 34.49 | 34.74 | 34.26 | 34.28 | 1,566,713 | +0.10(+0.28%) |
Jun 21, 2017 | 33.58 | 34.23 | 33.55 | 34.18 | 1,335,774 | +0.53(+1.58%) |
Jun 20, 2017 | 34.06 | 34.11 | 33.61 | 33.65 | 1,606,990 | -0.46(-1.34%) |
Jun 19, 2017 | 34.23 | 34.45 | 33.98 | 34.11 | 1,671,667 | -0.38(-1.11%) |
Jun 16, 2017 | 34.20 | 34.51 | 34.12 | 34.49 | 3,183,694 | +0.33(+0.97%) |
Jun 15, 2017 | 34.17 | 34.51 | 33.90 | 34.16 | 2,499,967 | -0.42(-1.21%) |
Jun 14, 2017 | 36.83 | 36.95 | 34.48 | 34.58 | 2,926,154 | -1.70(-4.69%) |
Jun 13, 2017 | 35.41 | 36.49 | 35.16 | 36.28 | 2,224,450 | +0.85(+2.41%) |
Jun 12, 2017 | 35.45 | 35.80 | 35.21 | 35.43 | 1,997,109 | -0.07(-0.19%) |
Jun 09, 2017 | 36.03 | 36.12 | 35.31 | 35.49 | 1,532,638 | -1.08(-2.96%) |
Jun 08, 2017 | 36.57 | 36.60 | 35.80 | 36.58 | 1,634,663 | -0.31(-0.84%) |
Jun 07, 2017 | 36.93 | 37.19 | 36.57 | 36.88 | 1,662,281 | -0.36(-0.97%) |
Jun 06, 2017 | 36.01 | 37.25 | 35.88 | 37.25 | 2,790,562 | +1.83(+5.16%) |
Jun 05, 2017 | 36.05 | 36.15 | 35.10 | 35.42 | 1,657,738 | -0.58(-1.62%) |
Jun 02, 2017 | 36.07 | 36.58 | 35.68 | 36.00 | 2,214,610 | +0.21(+0.58%) |
Jun 01, 2017 | 35.24 | 35.91 | 35.12 | 35.80 | 1,682,074 | +0.15(+0.41%) |
May 31, 2017 | 35.51 | 35.99 | 35.18 | 35.65 | 2,289,806 | +0.26(+0.73%) |
May 30, 2017 | 35.52 | 36.06 | 35.33 | 35.39 | 1,870,818 | -0.61(-1.71%) |
May 26, 2017 | 35.74 | 36.35 | 35.72 | 36.00 | 2,596,824 | +0.64(+1.82%) |
May 25, 2017 | 35.02 | 35.59 | 35.00 | 35.36 | 1,766,193 | -0.01(-0.04%) |
May 24, 2017 | 34.89 | 35.39 | 34.03 | 35.37 | 2,802,148 | +0.49(+1.41%) |
May 23, 2017 | 36.07 | 36.27 | 34.86 | 34.88 | 2,774,514 | -1.12(-3.11%) |
May 22, 2017 | 36.37 | 36.67 | 35.91 | 36.00 | 1,216,402 | -0.08(-0.22%) |
May 19, 2017 | 36.06 | 36.17 | 35.75 | 36.09 | 2,352,871 | +0.32(+0.88%) |
May 18, 2017 | 35.99 | 36.13 | 35.22 | 35.77 | 2,611,142 | -0.53(-1.45%) |
May 17, 2017 | 36.61 | 37.07 | 36.03 | 36.30 | 3,968,859 | +0.27(+0.75%) |
May 16, 2017 | 35.92 | 36.19 | 35.69 | 36.03 | 1,772,804 | +0.23(+0.63%) |
May 15, 2017 | 35.87 | 36.08 | 35.40 | 35.80 | 2,302,073 | +0.32(+0.89%) |
May 12, 2017 | 35.18 | 35.55 | 34.96 | 35.48 | 2,360,688 | +0.59(+1.68%) |
May 11, 2017 | 34.58 | 35.10 | 34.22 | 34.90 | 2,555,487 | +0.62(+1.82%) |
May 10, 2017 | 34.41 | 34.56 | 34.18 | 34.28 | 1,755,632 | +0.40(+1.19%) |
May 09, 2017 | 33.82 | 34.02 | 33.43 | 33.87 | 1,642,202 | -0.29(-0.86%) |
May 08, 2017 | 34.22 | 34.29 | 33.66 | 34.17 | 1,402,019 | -0.04(-0.11%) |
May 05, 2017 | 33.40 | 34.34 | 33.38 | 34.20 | 1,589,505 | +0.97(+2.91%) |
May 04, 2017 | 33.36 | 33.59 | 32.93 | 33.23 | 2,755,116 | -0.67(-1.99%) |
May 03, 2017 | 34.23 | 34.88 | 33.88 | 33.91 | 2,307,044 | -0.42(-1.22%) |
May 02, 2017 | 33.92 | 34.61 | 33.65 | 34.33 | 1,846,612 | +0.09(+0.26%) |