Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.37 | 33.89 | 33.29 | 33.36 | 3,045,876 | -0.09(-0.28%) |
Jul 28, 2017 | 33.73 | 33.73 | 33.37 | 33.46 | 2,279,435 | -0.30(-0.88%) |
Jul 27, 2017 | 34.03 | 34.37 | 33.48 | 33.75 | 4,888,440 | -0.28(-0.82%) |
Jul 26, 2017 | 34.31 | 34.40 | 33.86 | 34.03 | 3,556,552 | -0.27(-0.79%) |
Jul 25, 2017 | 34.85 | 34.94 | 34.21 | 34.30 | 2,385,551 | -0.35(-1.02%) |
Jul 24, 2017 | 34.62 | 34.96 | 34.48 | 34.66 | 1,663,070 | +0.02(+0.05%) |
Jul 21, 2017 | 34.96 | 35.12 | 34.50 | 34.64 | 1,613,963 | -0.30(-0.85%) |
Jul 20, 2017 | 34.75 | 35.09 | 34.46 | 34.94 | 2,785,992 | +0.40(+1.16%) |
Jul 19, 2017 | 34.69 | 35.40 | 34.49 | 34.54 | 1,704,907 | +0.00(+0.00%) |
Jul 18, 2017 | 34.52 | 34.72 | 34.39 | 34.54 | 2,229,898 | -0.02(-0.05%) |
Jul 17, 2017 | 34.56 | 34.79 | 34.33 | 34.56 | 2,871,194 | +0.00(+0.00%) |
Jul 14, 2017 | 34.69 | 35.01 | 34.49 | 34.56 | 1,991,413 | +0.03(+0.08%) |
Jul 13, 2017 | 34.91 | 35.05 | 34.30 | 34.53 | 3,285,865 | -0.48(-1.36%) |
Jul 12, 2017 | 35.09 | 35.29 | 34.69 | 35.00 | 3,057,665 | +0.21(+0.59%) |
Jul 11, 2017 | 34.86 | 35.22 | 34.60 | 34.80 | 3,368,046 | +0.01(+0.03%) |
Jul 10, 2017 | 34.77 | 35.06 | 34.34 | 34.79 | 7,679,405 | +0.00(+0.00%) |
Jul 07, 2017 | 33.56 | 35.09 | 33.21 | 34.79 | 14,537,347 | +2.21(+6.78%) |
Jul 06, 2017 | 33.97 | 34.03 | 31.28 | 32.58 | 16,911,476 | -4.83(-12.91%) |
Jul 05, 2017 | 37.80 | 37.84 | 36.74 | 37.41 | 4,800,779 | -0.13(-0.35%) |
Jul 03, 2017 | 36.73 | 37.71 | 36.50 | 37.54 | 2,161,643 | +0.78(+2.13%) |
Jun 30, 2017 | 36.52 | 36.95 | 36.11 | 36.76 | 2,616,668 | +0.58(+1.60%) |
Jun 29, 2017 | 36.59 | 36.67 | 35.81 | 36.18 | 3,183,097 | -0.59(-1.60%) |
Jun 28, 2017 | 36.88 | 37.07 | 36.39 | 36.77 | 2,879,542 | +0.00(+0.00%) |
Jun 27, 2017 | 37.56 | 37.56 | 36.71 | 36.77 | 1,600,251 | -0.93(-2.47%) |
Jun 26, 2017 | 37.56 | 38.08 | 37.41 | 37.70 | 2,365,179 | +0.42(+1.13%) |
Jun 23, 2017 | 37.72 | 37.89 | 37.20 | 37.28 | 7,772,712 | -0.35(-0.94%) |
Jun 22, 2017 | 38.07 | 38.13 | 37.36 | 37.63 | 2,014,333 | -0.20(-0.52%) |
Jun 21, 2017 | 37.42 | 38.03 | 37.30 | 37.83 | 2,867,788 | +0.42(+1.12%) |
Jun 20, 2017 | 37.87 | 37.92 | 37.29 | 37.41 | 3,091,226 | -0.35(-0.94%) |
Jun 19, 2017 | 37.66 | 37.83 | 37.21 | 37.76 | 2,382,985 | +0.59(+1.58%) |
Jun 16, 2017 | 37.04 | 37.39 | 36.82 | 37.18 | 3,948,358 | +0.19(+0.50%) |
Jun 15, 2017 | 36.74 | 37.03 | 36.46 | 36.99 | 2,484,131 | -0.02(-0.05%) |
Jun 14, 2017 | 36.95 | 37.04 | 36.50 | 37.01 | 2,364,792 | -0.03(-0.08%) |
Jun 13, 2017 | 36.99 | 37.29 | 36.64 | 37.04 | 2,612,586 | +0.33(+0.89%) |
Jun 12, 2017 | 36.98 | 36.99 | 35.35 | 36.71 | 5,848,268 | -0.38(-1.03%) |
Jun 09, 2017 | 37.66 | 38.10 | 36.94 | 37.09 | 3,878,457 | -0.89(-2.36%) |
Jun 08, 2017 | 39.08 | 39.26 | 37.68 | 37.99 | 4,985,465 | -0.89(-2.28%) |
Jun 07, 2017 | 38.04 | 38.90 | 38.04 | 38.87 | 2,750,512 | +0.89(+2.33%) |
Jun 06, 2017 | 37.80 | 38.24 | 37.57 | 37.99 | 2,936,829 | +0.28(+0.74%) |
Jun 05, 2017 | 37.25 | 37.75 | 37.02 | 37.71 | 2,373,500 | +0.48(+1.28%) |
Jun 02, 2017 | 37.52 | 37.55 | 36.84 | 37.23 | 4,098,866 | -0.06(-0.15%) |
Jun 01, 2017 | 35.95 | 37.56 | 35.87 | 37.29 | 6,800,209 | +1.48(+4.14%) |
May 31, 2017 | 35.16 | 36.08 | 35.06 | 35.81 | 10,965,744 | +0.52(+1.48%) |
May 30, 2017 | 35.20 | 35.91 | 35.17 | 35.28 | 3,212,318 | +0.08(+0.24%) |
May 26, 2017 | 35.18 | 35.88 | 35.14 | 35.20 | 2,077,886 | -0.02(-0.05%) |
May 25, 2017 | 35.13 | 35.47 | 35.06 | 35.22 | 1,948,965 | +0.27(+0.77%) |
May 24, 2017 | 35.14 | 35.34 | 34.76 | 34.95 | 2,560,843 | -0.17(-0.48%) |
May 23, 2017 | 34.49 | 35.24 | 34.44 | 35.12 | 2,862,438 | +0.71(+2.06%) |
May 22, 2017 | 33.86 | 34.65 | 33.75 | 34.41 | 5,397,220 | +0.52(+1.54%) |
May 19, 2017 | 33.65 | 34.01 | 33.48 | 33.89 | 2,270,685 | +0.71(+2.14%) |
May 18, 2017 | 31.97 | 33.52 | 31.97 | 33.18 | 2,133,512 | +0.89(+2.74%) |
May 17, 2017 | 32.33 | 32.81 | 32.27 | 32.29 | 2,424,757 | -0.37(-1.14%) |
May 16, 2017 | 32.01 | 32.87 | 31.84 | 32.66 | 3,475,738 | +1.16(+3.67%) |
May 15, 2017 | 32.10 | 32.18 | 31.44 | 31.51 | 2,532,223 | -0.67(-2.09%) |
May 12, 2017 | 31.82 | 32.39 | 31.82 | 32.18 | 2,442,584 | +0.21(+0.64%) |
May 11, 2017 | 32.28 | 32.28 | 31.85 | 31.97 | 2,619,171 | -0.47(-1.44%) |
May 10, 2017 | 31.86 | 32.53 | 31.78 | 32.44 | 3,634,247 | +0.65(+2.05%) |
May 09, 2017 | 31.44 | 31.83 | 31.44 | 31.79 | 1,343,024 | +0.30(+0.95%) |
May 08, 2017 | 31.51 | 31.59 | 31.03 | 31.49 | 2,751,151 | -0.05(-0.15%) |
May 05, 2017 | 31.72 | 31.75 | 30.90 | 31.54 | 2,085,681 | -0.62(-1.94%) |
May 04, 2017 | 32.80 | 33.16 | 32.02 | 32.16 | 2,663,324 | -0.54(-1.65%) |
May 03, 2017 | 32.58 | 32.76 | 32.08 | 32.70 | 1,522,728 | +0.28(+0.86%) |
May 02, 2017 | 32.36 | 32.95 | 32.20 | 32.42 | 2,081,915 | +0.20(+0.61%) |