Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.61 | 33.65 | 33.27 | 33.36 | 1,123,651 | -0.06(-0.17%) |
Jul 28, 2017 | 33.31 | 33.48 | 33.10 | 33.42 | 1,085,004 | -0.14(-0.41%) |
Jul 27, 2017 | 33.86 | 33.87 | 32.95 | 33.56 | 1,679,355 | -0.09(-0.27%) |
Jul 26, 2017 | 33.80 | 33.80 | 33.52 | 33.65 | 1,489,150 | +0.00(+0.00%) |
Jul 25, 2017 | 33.76 | 33.80 | 33.55 | 33.65 | 1,379,082 | +0.25(+0.75%) |
Jul 24, 2017 | 33.42 | 33.47 | 33.19 | 33.40 | 911,800 | -0.05(-0.14%) |
Jul 21, 2017 | 33.28 | 33.44 | 33.17 | 33.44 | 1,112,990 | -0.06(-0.19%) |
Jul 20, 2017 | 33.63 | 33.66 | 33.30 | 33.51 | 1,069,363 | +0.03(+0.08%) |
Jul 19, 2017 | 33.09 | 33.49 | 33.09 | 33.48 | 1,154,198 | +0.54(+1.63%) |
Jul 18, 2017 | 32.73 | 32.98 | 32.57 | 32.95 | 1,310,220 | +0.06(+0.17%) |
Jul 17, 2017 | 32.90 | 33.06 | 32.85 | 32.89 | 816,340 | +0.00(+0.00%) |
Jul 14, 2017 | 32.48 | 33.08 | 32.41 | 32.89 | 2,101,081 | +0.41(+1.25%) |
Jul 13, 2017 | 32.35 | 32.54 | 32.24 | 32.48 | 1,074,519 | +0.16(+0.49%) |
Jul 12, 2017 | 32.06 | 32.41 | 32.06 | 32.33 | 1,814,882 | +0.70(+2.22%) |
Jul 11, 2017 | 31.61 | 31.75 | 31.09 | 31.63 | 1,563,302 | -0.05(-0.15%) |
Jul 10, 2017 | 31.54 | 31.87 | 31.46 | 31.67 | 888,964 | +0.09(+0.29%) |
Jul 07, 2017 | 31.27 | 31.67 | 31.19 | 31.58 | 1,194,869 | +0.54(+1.76%) |
Jul 06, 2017 | 31.58 | 30.93 | 31.03 | 1,554,903 | -0.83(-2.61%) | |
Jul 05, 2017 | 31.84 | 31.98 | 31.47 | 31.87 | 1,022,036 | +0.21(+0.67%) |
Jul 03, 2017 | 31.95 | 32.13 | 31.65 | 31.65 | 1,415,693 | +0.14(+0.44%) |
Jun 30, 2017 | 31.71 | 31.88 | 31.43 | 31.51 | 1,865,674 | +0.16(+0.50%) |
Jun 29, 2017 | 32.26 | 32.29 | 30.81 | 31.36 | 3,279,964 | -0.82(-2.55%) |
Jun 28, 2017 | 31.81 | 32.28 | 31.71 | 32.18 | 1,906,842 | +0.78(+2.47%) |
Jun 27, 2017 | 32.00 | 32.17 | 31.37 | 31.40 | 3,488,665 | -0.72(-2.24%) |
Jun 26, 2017 | 32.40 | 32.59 | 32.04 | 32.12 | 1,593,263 | +0.01(+0.03%) |
Jun 23, 2017 | 32.02 | 32.24 | 31.84 | 32.12 | 1,480,221 | +0.15(+0.46%) |
Jun 22, 2017 | 32.04 | 32.25 | 31.92 | 31.97 | 539,963 | -0.07(-0.23%) |
Jun 21, 2017 | 32.19 | 32.27 | 31.82 | 32.04 | 844,349 | -0.05(-0.14%) |
Jun 20, 2017 | 32.53 | 32.56 | 32.05 | 32.09 | 1,129,765 | -0.60(-1.84%) |
Jun 19, 2017 | 32.29 | 32.73 | 32.26 | 32.69 | 2,044,641 | +0.78(+2.46%) |
Jun 16, 2017 | 32.00 | 32.00 | 31.54 | 31.90 | 1,554,381 | -0.02(-0.06%) |
Jun 15, 2017 | 31.49 | 31.98 | 31.38 | 31.92 | 1,660,865 | -0.19(-0.60%) |
Jun 14, 2017 | 32.36 | 32.36 | 31.74 | 32.12 | 3,030,071 | -0.10(-0.32%) |
Jun 13, 2017 | 32.02 | 32.26 | 31.87 | 32.22 | 1,697,811 | +0.45(+1.42%) |
Jun 12, 2017 | 31.67 | 31.80 | 31.39 | 31.76 | 1,941,989 | -0.05(-0.15%) |
Jun 09, 2017 | 32.08 | 32.43 | 31.23 | 31.81 | 2,561,429 | -0.14(-0.43%) |
Jun 08, 2017 | 31.94 | 32.17 | 31.72 | 31.95 | 1,697,594 | +0.04(+0.12%) |
Jun 07, 2017 | 31.88 | 32.00 | 31.58 | 31.91 | 1,123,978 | +0.18(+0.58%) |
Jun 06, 2017 | 31.75 | 32.02 | 31.70 | 31.73 | 1,088,164 | -0.28(-0.87%) |
Jun 05, 2017 | 32.04 | 32.16 | 31.97 | 32.00 | 1,606,103 | -0.07(-0.23%) |
Jun 02, 2017 | 31.85 | 32.18 | 31.70 | 32.08 | 1,941,600 | +0.29(+0.90%) |
Jun 01, 2017 | 31.27 | 31.80 | 31.15 | 31.79 | 1,693,232 | +0.72(+2.32%) |
May 31, 2017 | 31.26 | 31.26 | 30.77 | 31.07 | 1,254,847 | -0.05(-0.15%) |
May 30, 2017 | 31.05 | 31.21 | 30.97 | 31.12 | 601,459 | -0.09(-0.30%) |
May 26, 2017 | 31.15 | 31.25 | 31.09 | 31.21 | 959,267 | +0.03(+0.09%) |
May 25, 2017 | 31.02 | 31.34 | 30.91 | 31.18 | 1,743,952 | +0.43(+1.41%) |
May 24, 2017 | 30.67 | 30.81 | 30.54 | 30.75 | 1,028,509 | +0.20(+0.66%) |
May 23, 2017 | 30.51 | 30.63 | 30.36 | 30.55 | 2,027,526 | +0.19(+0.64%) |
May 22, 2017 | 30.11 | 30.43 | 30.09 | 30.35 | 1,232,577 | +0.47(+1.58%) |
May 19, 2017 | 29.56 | 30.19 | 29.53 | 29.88 | 1,677,398 | +0.55(+1.89%) |
May 18, 2017 | 28.93 | 29.71 | 28.86 | 29.33 | 2,246,512 | +0.30(+1.02%) |
May 17, 2017 | 29.85 | 30.07 | 28.98 | 29.03 | 3,277,611 | -1.59(-5.19%) |
May 16, 2017 | 30.85 | 30.86 | 30.46 | 30.62 | 1,351,558 | -0.06(-0.18%) |
May 15, 2017 | 30.40 | 30.77 | 30.39 | 30.67 | 1,526,180 | +0.42(+1.40%) |
May 12, 2017 | 30.27 | 30.31 | 30.10 | 30.25 | 783,036 | -0.16(-0.52%) |
May 11, 2017 | 30.39 | 30.45 | 29.92 | 30.41 | 1,357,242 | -0.17(-0.54%) |
May 10, 2017 | 30.40 | 30.57 | 30.31 | 30.57 | 756,933 | +0.13(+0.42%) |
May 09, 2017 | 30.64 | 30.70 | 30.26 | 30.44 | 1,886,907 | -0.07(-0.24%) |
May 08, 2017 | 30.55 | 30.59 | 30.31 | 30.52 | 1,542,158 | +0.01(+0.03%) |
May 05, 2017 | 30.33 | 30.51 | 30.14 | 30.51 | 1,363,214 | +0.36(+1.19%) |
May 04, 2017 | 30.20 | 30.21 | 29.81 | 30.15 | 1,478,614 | +0.10(+0.34%) |
May 03, 2017 | 29.99 | 30.15 | 29.78 | 30.05 | 2,976,933 | -0.15(-0.49%) |
May 02, 2017 | 30.24 | 30.27 | 30.01 | 30.19 | 1,190,893 | +0.06(+0.21%) |