Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.67 | 33.81 | 33.53 | 33.74 | 6,990,324 | +0.16(+0.47%) |
Jul 28, 2017 | 32.78 | 33.78 | 32.78 | 33.59 | 6,262,733 | +0.96(+2.93%) |
Jul 27, 2017 | 32.73 | 32.74 | 32.42 | 32.63 | 5,925,326 | -0.10(-0.30%) |
Jul 26, 2017 | 33.00 | 33.09 | 32.63 | 32.73 | 4,013,058 | -0.30(-0.91%) |
Jul 25, 2017 | 33.08 | 33.16 | 32.94 | 33.03 | 2,611,189 | +0.19(+0.57%) |
Jul 24, 2017 | 32.83 | 32.89 | 32.80 | 32.84 | 2,505,536 | +0.02(+0.06%) |
Jul 21, 2017 | 32.81 | 32.92 | 32.72 | 32.82 | 3,136,523 | -0.05(-0.14%) |
Jul 20, 2017 | 33.14 | 32.80 | 32.87 | 3,057,243 | -0.09(-0.27%) | |
Jul 19, 2017 | 32.99 | 33.05 | 32.86 | 32.96 | 2,246,017 | +0.01(+0.03%) |
Jul 18, 2017 | 32.74 | 33.00 | 32.67 | 32.95 | 1,866,991 | +0.05(+0.15%) |
Jul 17, 2017 | 32.92 | 33.06 | 32.77 | 32.90 | 2,755,621 | -0.05(-0.15%) |
Jul 14, 2017 | 32.84 | 33.11 | 32.67 | 32.95 | 2,749,800 | -0.01(-0.04%) |
Jul 13, 2017 | 32.86 | 33.02 | 32.81 | 32.96 | 1,927,908 | +0.11(+0.32%) |
Jul 12, 2017 | 32.82 | 32.98 | 32.76 | 32.86 | 2,350,270 | +0.00(+0.01%) |
Jul 11, 2017 | 32.92 | 32.96 | 32.69 | 32.85 | 2,355,451 | -0.00(-0.01%) |
Jul 10, 2017 | 32.93 | 33.04 | 32.82 | 32.86 | 2,987,154 | -0.14(-0.42%) |
Jul 07, 2017 | 32.89 | 33.15 | 32.84 | 33.00 | 3,384,562 | +0.19(+0.58%) |
Jul 06, 2017 | 33.14 | 33.17 | 32.78 | 32.81 | 4,476,095 | -0.33(-0.98%) |
Jul 05, 2017 | 33.18 | 33.31 | 33.05 | 33.13 | 2,697,592 | -0.05(-0.15%) |
Jul 03, 2017 | 33.05 | 33.57 | 32.95 | 33.18 | 2,216,305 | +0.31(+0.95%) |
Jun 30, 2017 | 32.97 | 33.11 | 32.76 | 32.87 | 3,594,373 | +0.03(+0.10%) |
Jun 29, 2017 | 33.36 | 33.44 | 32.67 | 32.84 | 3,953,618 | -0.30(-0.91%) |
Jun 28, 2017 | 33.13 | 33.37 | 33.04 | 33.14 | 3,343,014 | +0.23(+0.69%) |
Jun 27, 2017 | 32.90 | 33.06 | 32.81 | 32.91 | 3,182,960 | +0.11(+0.34%) |
Jun 26, 2017 | 32.95 | 33.03 | 32.70 | 32.80 | 3,170,643 | -0.04(-0.12%) |
Jun 23, 2017 | 32.81 | 33.02 | 32.71 | 32.84 | 5,230,822 | +0.12(+0.36%) |
Jun 22, 2017 | 33.00 | 33.00 | 32.70 | 32.72 | 3,326,195 | -0.27(-0.83%) |
Jun 21, 2017 | 33.33 | 33.39 | 32.97 | 32.99 | 3,766,721 | -0.31(-0.94%) |
Jun 20, 2017 | 33.45 | 33.60 | 33.29 | 33.30 | 2,769,624 | -0.23(-0.69%) |
Jun 19, 2017 | 33.27 | 33.79 | 33.22 | 33.54 | 6,489,202 | +0.37(+1.12%) |
Jun 16, 2017 | 32.98 | 33.17 | 32.86 | 33.17 | 6,559,277 | +0.25(+0.75%) |
Jun 15, 2017 | 32.87 | 32.98 | 32.81 | 32.92 | 3,965,572 | -0.13(-0.38%) |
Jun 14, 2017 | 32.73 | 33.11 | 32.73 | 33.05 | 4,477,268 | +0.08(+0.26%) |
Jun 13, 2017 | 32.86 | 33.02 | 32.81 | 32.96 | 3,195,271 | +0.12(+0.36%) |
Jun 12, 2017 | 32.97 | 33.05 | 32.48 | 32.84 | 5,054,770 | -0.16(-0.49%) |
Jun 09, 2017 | 31.90 | 33.07 | 31.87 | 33.00 | 8,305,967 | +1.18(+3.72%) |
Jun 08, 2017 | 31.98 | 31.72 | 31.82 | 4,790,602 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.70 | 31.82 | 31.54 | 31.71 | 2,970,471 | +0.06(+0.19%) |
Jun 06, 2017 | 31.93 | 32.00 | 31.61 | 31.65 | 2,768,317 | -0.41(-1.28%) |
Jun 05, 2017 | 32.12 | 32.27 | 32.01 | 32.06 | 2,417,223 | -0.07(-0.22%) |
Jun 02, 2017 | 32.08 | 32.26 | 31.99 | 32.13 | 3,343,839 | +0.00(+0.00%) |
Jun 01, 2017 | 32.01 | 32.14 | 31.84 | 32.13 | 3,454,894 | +0.23(+0.73%) |
May 31, 2017 | 31.79 | 31.90 | 31.68 | 31.90 | 6,320,207 | +0.10(+0.32%) |
May 30, 2017 | 31.61 | 31.88 | 31.56 | 31.79 | 3,627,275 | +0.13(+0.40%) |
May 26, 2017 | 31.57 | 31.68 | 31.50 | 31.67 | 2,261,253 | +0.05(+0.17%) |
May 25, 2017 | 31.26 | 31.64 | 31.23 | 31.61 | 3,094,551 | +0.37(+1.19%) |
May 24, 2017 | 31.38 | 31.43 | 31.17 | 31.24 | 3,266,490 | -0.13(-0.40%) |
May 23, 2017 | 31.29 | 31.43 | 31.26 | 31.37 | 2,922,238 | +0.10(+0.31%) |
May 22, 2017 | 31.24 | 31.45 | 31.21 | 31.27 | 3,874,276 | +0.19(+0.63%) |
May 19, 2017 | 31.04 | 31.13 | 30.94 | 31.07 | 5,420,876 | +0.06(+0.20%) |
May 18, 2017 | 30.97 | 31.19 | 30.88 | 31.01 | 4,092,183 | +0.04(+0.14%) |
May 17, 2017 | 31.02 | 31.10 | 30.63 | 30.97 | 6,066,850 | -0.05(-0.16%) |
May 16, 2017 | 31.04 | 31.06 | 30.95 | 31.02 | 2,730,384 | +0.00(+0.01%) |
May 15, 2017 | 30.97 | 31.09 | 30.92 | 31.02 | 2,791,596 | +0.13(+0.41%) |
May 12, 2017 | 30.99 | 31.10 | 30.86 | 30.89 | 2,761,665 | -0.22(-0.72%) |
May 11, 2017 | 31.18 | 31.23 | 30.99 | 31.11 | 3,147,179 | -0.20(-0.63%) |
May 10, 2017 | 31.02 | 31.32 | 31.01 | 31.31 | 4,482,264 | +0.24(+0.77%) |
May 09, 2017 | 31.27 | 31.36 | 31.02 | 31.07 | 3,363,641 | -0.20(-0.63%) |
May 08, 2017 | 31.32 | 31.34 | 31.13 | 31.27 | 3,478,463 | -0.01(-0.03%) |
May 05, 2017 | 31.35 | 31.37 | 31.15 | 31.28 | 2,826,899 | -0.02(-0.05%) |
May 04, 2017 | 31.58 | 31.69 | 31.17 | 31.29 | 5,126,053 | -0.16(-0.49%) |
May 03, 2017 | 31.51 | 31.57 | 31.35 | 31.45 | 3,156,738 | -0.11(-0.35%) |
May 02, 2017 | 31.30 | 31.58 | 31.30 | 31.56 | 3,341,394 | +0.24(+0.78%) |