Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.46 | 35.08 | 34.35 | 34.67 | 11,356,549 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,985 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,529 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,748 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.58 | 34.07 | 34.49 | 3,745,948 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.84 | 34.01 | 4,357,228 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,876 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,747 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,232 | +0.08(+0.24%) |
Jul 18, 2017 | 34.07 | 34.13 | 33.77 | 33.84 | 2,370,045 | -0.35(-1.01%) |
Jul 17, 2017 | 34.07 | 34.27 | 33.70 | 34.19 | 2,213,927 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.26 | 34.04 | 34.09 | 1,875,758 | +0.08(+0.24%) |
Jul 13, 2017 | 33.75 | 34.16 | 33.61 | 34.01 | 2,821,204 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.70 | 33.28 | 33.61 | 3,371,792 | +0.50(+1.51%) |
Jul 11, 2017 | 33.43 | 33.48 | 33.06 | 33.11 | 4,190,037 | -0.43(-1.27%) |
Jul 10, 2017 | 33.89 | 34.20 | 33.52 | 33.54 | 3,675,165 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.89 | 2,878,743 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,580 | -0.58(-1.67%) |
Jul 05, 2017 | 33.98 | 34.63 | 33.92 | 34.35 | 4,017,443 | +0.28(+0.82%) |
Jul 03, 2017 | 34.09 | 34.26 | 33.97 | 34.07 | 1,750,374 | +0.07(+0.19%) |
Jun 30, 2017 | 33.60 | 34.15 | 33.55 | 34.01 | 3,843,136 | +0.62(+1.85%) |
Jun 29, 2017 | 33.81 | 33.81 | 33.20 | 33.39 | 4,276,450 | -0.42(-1.24%) |
Jun 28, 2017 | 33.90 | 33.96 | 33.67 | 33.81 | 2,713,523 | +0.12(+0.34%) |
Jun 27, 2017 | 33.99 | 34.11 | 33.70 | 33.70 | 2,293,446 | -0.25(-0.73%) |
Jun 26, 2017 | 33.92 | 34.08 | 33.75 | 33.94 | 2,259,394 | +0.12(+0.34%) |
Jun 23, 2017 | 33.76 | 34.03 | 33.63 | 33.83 | 4,493,267 | +0.11(+0.32%) |
Jun 22, 2017 | 33.90 | 34.07 | 33.70 | 33.72 | 3,095,320 | -0.18(-0.53%) |
Jun 21, 2017 | 34.03 | 34.29 | 33.89 | 33.90 | 3,115,378 | -0.19(-0.55%) |
Jun 20, 2017 | 34.84 | 34.88 | 34.00 | 34.09 | 3,354,289 | -0.79(-2.26%) |
Jun 19, 2017 | 34.85 | 35.06 | 34.42 | 34.88 | 3,476,353 | -0.10(-0.28%) |
Jun 16, 2017 | 34.73 | 35.02 | 34.43 | 34.98 | 6,513,149 | +0.16(+0.47%) |
Jun 15, 2017 | 34.50 | 35.16 | 34.42 | 34.81 | 3,989,046 | +0.25(+0.74%) |
Jun 14, 2017 | 34.87 | 34.89 | 34.44 | 34.56 | 2,933,194 | -0.25(-0.73%) |
Jun 13, 2017 | 34.87 | 35.01 | 34.62 | 34.81 | 2,349,537 | -0.06(-0.17%) |
Jun 12, 2017 | 34.58 | 35.17 | 34.47 | 34.87 | 4,235,944 | +0.34(+0.98%) |
Jun 09, 2017 | 34.36 | 34.63 | 34.23 | 34.53 | 2,806,895 | +0.01(+0.02%) |
Jun 08, 2017 | 34.67 | 34.28 | 34.53 | 2,829,886 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.55 | 34.67 | 34.12 | 34.44 | 3,391,303 | -0.03(-0.10%) |
Jun 06, 2017 | 34.41 | 34.63 | 34.16 | 34.48 | 3,023,737 | +0.01(+0.02%) |
Jun 05, 2017 | 34.61 | 34.64 | 34.19 | 34.47 | 4,163,807 | -0.23(-0.66%) |
Jun 02, 2017 | 34.48 | 34.80 | 34.26 | 34.70 | 3,125,200 | +0.33(+0.96%) |
Jun 01, 2017 | 33.74 | 34.37 | 33.53 | 34.37 | 4,255,025 | +0.20(+0.58%) |
May 31, 2017 | 34.76 | 34.76 | 34.16 | 34.17 | 4,125,351 | -0.44(-1.26%) |
May 30, 2017 | 34.70 | 34.74 | 34.52 | 34.61 | 2,231,622 | -0.28(-0.80%) |
May 26, 2017 | 34.98 | 35.21 | 34.67 | 34.89 | 2,297,672 | -0.14(-0.40%) |
May 25, 2017 | 34.96 | 35.26 | 34.84 | 35.03 | 2,480,032 | +0.06(+0.16%) |
May 24, 2017 | 34.91 | 35.24 | 34.66 | 34.97 | 4,503,318 | -0.40(-1.14%) |
May 23, 2017 | 34.15 | 35.73 | 33.95 | 35.37 | 8,379,160 | +1.27(+3.71%) |
May 22, 2017 | 34.15 | 34.32 | 34.02 | 34.11 | 3,750,979 | +0.00(+0.00%) |
May 19, 2017 | 34.00 | 34.26 | 34.00 | 34.11 | 4,475,373 | +0.16(+0.46%) |
May 18, 2017 | 34.07 | 34.25 | 33.79 | 33.95 | 2,913,671 | -0.17(-0.51%) |
May 17, 2017 | 34.44 | 34.59 | 34.09 | 34.12 | 3,005,992 | -0.31(-0.91%) |
May 16, 2017 | 34.49 | 34.76 | 34.23 | 34.44 | 2,739,219 | +0.07(+0.19%) |
May 15, 2017 | 34.28 | 34.44 | 34.10 | 34.37 | 3,741,931 | +0.15(+0.43%) |
May 12, 2017 | 34.36 | 34.44 | 34.14 | 34.22 | 1,909,263 | -0.06(-0.17%) |
May 11, 2017 | 34.50 | 34.53 | 34.18 | 34.28 | 2,674,137 | -0.21(-0.61%) |
May 10, 2017 | 34.56 | 34.64 | 34.27 | 34.49 | 3,052,426 | -0.06(-0.17%) |
May 09, 2017 | 34.87 | 34.92 | 34.45 | 34.55 | 3,636,794 | -0.49(-1.40%) |
May 08, 2017 | 34.66 | 35.15 | 34.50 | 35.04 | 4,790,967 | +0.43(+1.25%) |
May 05, 2017 | 34.80 | 34.94 | 34.39 | 34.61 | 3,977,515 | +0.02(+0.07%) |
May 04, 2017 | 33.74 | 34.95 | 33.68 | 34.58 | 5,434,464 | +0.89(+2.64%) |
May 03, 2017 | 34.03 | 34.14 | 33.52 | 33.69 | 7,650,063 | -0.29(-0.86%) |
May 02, 2017 | 35.07 | 35.88 | 33.86 | 33.99 | 10,134,125 | -3.31(-8.88%) |