Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.70 | 32.00 | 31.52 | 31.92 | 724,639 | +0.39(+1.23%) |
Jul 28, 2017 | 32.52 | 32.54 | 31.43 | 31.54 | 662,217 | -1.18(-3.60%) |
Jul 27, 2017 | 32.55 | 32.88 | 32.31 | 32.72 | 871,566 | +0.20(+0.61%) |
Jul 26, 2017 | 33.06 | 33.06 | 32.23 | 32.52 | 955,457 | -0.43(-1.31%) |
Jul 25, 2017 | 32.26 | 33.03 | 32.26 | 32.95 | 1,399,561 | +0.79(+2.46%) |
Jul 24, 2017 | 32.46 | 32.57 | 32.10 | 32.16 | 855,774 | -0.44(-1.35%) |
Jul 21, 2017 | 32.72 | 32.72 | 32.36 | 32.60 | 1,477,849 | +0.05(+0.14%) |
Jul 20, 2017 | 32.27 | 32.67 | 32.19 | 32.55 | 1,311,824 | +0.32(+1.01%) |
Jul 19, 2017 | 32.50 | 32.77 | 32.05 | 32.23 | 1,483,397 | -0.32(-1.00%) |
Jul 18, 2017 | 33.02 | 33.18 | 32.43 | 32.55 | 1,456,168 | -0.54(-1.63%) |
Jul 17, 2017 | 33.08 | 33.50 | 32.87 | 33.09 | 1,311,881 | +0.00(+0.00%) |
Jul 14, 2017 | 32.97 | 33.47 | 32.96 | 33.09 | 1,483,726 | +0.15(+0.46%) |
Jul 13, 2017 | 33.22 | 33.23 | 32.54 | 32.94 | 831,788 | -0.25(-0.76%) |
Jul 12, 2017 | 33.27 | 33.57 | 33.18 | 33.19 | 726,390 | -0.04(-0.11%) |
Jul 11, 2017 | 33.08 | 33.47 | 32.84 | 33.23 | 1,170,392 | +0.15(+0.46%) |
Jul 10, 2017 | 33.38 | 33.42 | 32.85 | 33.08 | 844,629 | -0.40(-1.18%) |
Jul 07, 2017 | 33.49 | 33.71 | 33.34 | 33.47 | 1,126,109 | +0.05(+0.13%) |
Jul 06, 2017 | 33.90 | 33.99 | 33.42 | 33.43 | 872,310 | -0.54(-1.59%) |
Jul 05, 2017 | 34.63 | 34.63 | 33.67 | 33.97 | 691,356 | -0.68(-1.95%) |
Jul 03, 2017 | 34.31 | 34.73 | 34.20 | 34.64 | 359,725 | +0.35(+1.02%) |
Jun 30, 2017 | 34.60 | 34.79 | 34.25 | 34.29 | 1,340,347 | -0.37(-1.06%) |
Jun 29, 2017 | 34.40 | 34.90 | 34.37 | 34.66 | 1,141,390 | +0.34(+1.00%) |
Jun 28, 2017 | 34.43 | 34.76 | 34.21 | 34.32 | 957,311 | +0.05(+0.13%) |
Jun 27, 2017 | 35.04 | 35.07 | 34.27 | 34.27 | 1,118,775 | -0.40(-1.14%) |
Jun 26, 2017 | 33.89 | 34.67 | 33.66 | 34.67 | 1,469,092 | +0.88(+2.61%) |
Jun 23, 2017 | 34.16 | 34.18 | 33.54 | 33.79 | 6,270,304 | -0.38(-1.11%) |
Jun 22, 2017 | 33.94 | 34.63 | 33.89 | 34.16 | 1,486,531 | +0.93(+2.79%) |
Jun 21, 2017 | 34.07 | 34.15 | 33.11 | 33.24 | 1,697,874 | -0.83(-2.43%) |
Jun 20, 2017 | 34.41 | 34.56 | 33.86 | 34.07 | 1,382,773 | -0.34(-0.99%) |
Jun 19, 2017 | 34.12 | 34.52 | 33.70 | 34.41 | 1,259,294 | +0.38(+1.11%) |
Jun 16, 2017 | 33.16 | 34.17 | 32.97 | 34.03 | 2,893,221 | +0.75(+2.24%) |
Jun 15, 2017 | 34.82 | 35.10 | 32.80 | 33.28 | 3,744,791 | -3.57(-9.69%) |
Jun 14, 2017 | 36.31 | 37.25 | 36.25 | 36.86 | 1,356,579 | +0.65(+1.79%) |
Jun 13, 2017 | 36.56 | 36.95 | 35.87 | 36.21 | 2,652,313 | -1.44(-3.82%) |
Jun 12, 2017 | 37.13 | 38.57 | 37.13 | 37.65 | 1,957,287 | +0.40(+1.06%) |
Jun 09, 2017 | 36.39 | 37.32 | 36.03 | 37.25 | 1,118,506 | +0.94(+2.58%) |
Jun 08, 2017 | 36.46 | 36.59 | 36.04 | 36.32 | 1,107,700 | -0.16(-0.44%) |
Jun 07, 2017 | 36.42 | 36.64 | 36.23 | 36.48 | 929,535 | +0.10(+0.27%) |
Jun 06, 2017 | 36.76 | 36.76 | 35.91 | 36.38 | 1,245,173 | -0.48(-1.31%) |
Jun 05, 2017 | 36.60 | 37.12 | 36.33 | 36.86 | 2,163,583 | +0.18(+0.49%) |
Jun 02, 2017 | 36.05 | 36.91 | 35.97 | 36.68 | 1,434,406 | +0.68(+1.88%) |
Jun 01, 2017 | 35.16 | 36.05 | 34.93 | 36.00 | 1,203,634 | +0.99(+2.83%) |
May 31, 2017 | 35.54 | 35.62 | 34.82 | 35.01 | 1,463,311 | -0.46(-1.28%) |
May 30, 2017 | 35.74 | 35.77 | 35.30 | 35.47 | 1,161,606 | -0.29(-0.80%) |
May 26, 2017 | 35.89 | 36.22 | 35.29 | 35.75 | 1,320,775 | -0.06(-0.17%) |
May 25, 2017 | 35.99 | 36.16 | 35.70 | 35.82 | 946,771 | -0.06(-0.17%) |
May 24, 2017 | 35.76 | 35.89 | 35.54 | 35.88 | 1,742,342 | +0.12(+0.32%) |
May 23, 2017 | 36.52 | 36.58 | 35.75 | 35.76 | 857,020 | -0.66(-1.81%) |
May 22, 2017 | 36.75 | 36.84 | 36.27 | 36.42 | 1,159,780 | -0.23(-0.63%) |
May 19, 2017 | 37.08 | 37.24 | 36.45 | 36.66 | 1,078,386 | -0.42(-1.13%) |
May 18, 2017 | 36.95 | 37.15 | 36.59 | 37.08 | 1,074,624 | +0.13(+0.36%) |
May 17, 2017 | 37.17 | 37.35 | 36.76 | 36.94 | 1,823,390 | -0.23(-0.62%) |
May 16, 2017 | 38.22 | 38.22 | 37.14 | 37.17 | 1,496,917 | -0.97(-2.55%) |
May 15, 2017 | 38.33 | 38.53 | 37.98 | 38.15 | 1,062,343 | -0.06(-0.16%) |
May 12, 2017 | 39.17 | 39.36 | 38.19 | 38.21 | 952,501 | -1.04(-2.64%) |
May 11, 2017 | 39.32 | 39.61 | 38.80 | 39.24 | 1,074,400 | -0.27(-0.68%) |
May 10, 2017 | 39.48 | 39.55 | 39.06 | 39.51 | 859,647 | +0.00(+0.00%) |
May 09, 2017 | 38.71 | 39.92 | 38.58 | 39.51 | 2,335,769 | +0.90(+2.33%) |
May 08, 2017 | 38.87 | 39.34 | 38.53 | 38.61 | 1,388,133 | -0.18(-0.46%) |
May 05, 2017 | 39.19 | 39.40 | 38.60 | 38.79 | 1,332,415 | -0.42(-1.07%) |
May 04, 2017 | 39.63 | 39.70 | 38.95 | 39.21 | 844,113 | -0.35(-0.88%) |
May 03, 2017 | 39.39 | 39.61 | 39.19 | 39.56 | 1,100,133 | +0.21(+0.54%) |
May 02, 2017 | 39.57 | 39.93 | 39.28 | 39.34 | 1,298,725 | +0.01(+0.02%) |