Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.51 | 31.67 | 31.28 | 31.55 | 4,211,406 | +0.06(+0.20%) |
Jul 28, 2017 | 32.24 | 32.28 | 31.21 | 31.48 | 3,278,649 | -0.85(-2.64%) |
Jul 27, 2017 | 33.34 | 33.43 | 32.02 | 32.34 | 3,928,676 | -0.93(-2.80%) |
Jul 26, 2017 | 33.33 | 33.57 | 33.19 | 33.27 | 3,601,780 | -0.04(-0.13%) |
Jul 25, 2017 | 33.20 | 33.52 | 33.09 | 33.31 | 1,938,327 | +0.44(+1.33%) |
Jul 24, 2017 | 32.59 | 32.92 | 32.59 | 32.87 | 1,465,735 | -0.01(-0.02%) |
Jul 21, 2017 | 32.93 | 33.08 | 32.83 | 32.88 | 1,521,747 | -0.10(-0.30%) |
Jul 20, 2017 | 32.83 | 33.15 | 32.77 | 32.98 | 3,539,195 | +0.17(+0.52%) |
Jul 19, 2017 | 32.70 | 32.83 | 32.60 | 32.81 | 1,551,466 | +0.23(+0.71%) |
Jul 18, 2017 | 32.36 | 32.62 | 32.33 | 32.58 | 1,438,411 | +0.06(+0.20%) |
Jul 17, 2017 | 32.50 | 32.60 | 32.39 | 32.51 | 2,490,199 | -0.08(-0.26%) |
Jul 14, 2017 | 32.48 | 32.84 | 32.43 | 32.60 | 3,015,176 | -0.04(-0.11%) |
Jul 13, 2017 | 32.48 | 32.77 | 32.44 | 32.63 | 2,348,633 | +0.24(+0.74%) |
Jul 12, 2017 | 32.08 | 32.68 | 32.01 | 32.39 | 4,424,659 | +0.41(+1.28%) |
Jul 11, 2017 | 32.10 | 32.12 | 31.67 | 31.98 | 2,166,971 | -0.10(-0.31%) |
Jul 10, 2017 | 31.84 | 32.26 | 31.84 | 32.08 | 2,310,542 | +0.08(+0.26%) |
Jul 07, 2017 | 31.80 | 32.16 | 31.71 | 32.00 | 1,862,257 | +0.35(+1.11%) |
Jul 06, 2017 | 31.75 | 32.06 | 31.62 | 31.65 | 2,339,621 | -0.23(-0.71%) |
Jul 05, 2017 | 31.89 | 31.96 | 31.60 | 31.87 | 1,831,086 | +0.12(+0.38%) |
Jul 03, 2017 | 31.79 | 32.01 | 31.71 | 31.75 | 1,473,728 | +0.20(+0.62%) |
Jun 30, 2017 | 31.67 | 31.70 | 31.36 | 31.55 | 2,191,903 | +0.17(+0.54%) |
Jun 29, 2017 | 31.96 | 32.12 | 31.20 | 31.39 | 1,774,813 | -0.23(-0.71%) |
Jun 28, 2017 | 31.48 | 31.75 | 31.43 | 31.61 | 2,618,852 | +0.43(+1.38%) |
Jun 27, 2017 | 31.15 | 31.36 | 31.06 | 31.18 | 2,084,836 | +0.15(+0.50%) |
Jun 26, 2017 | 31.02 | 31.15 | 30.77 | 31.03 | 3,113,108 | +0.18(+0.59%) |
Jun 23, 2017 | 31.20 | 31.21 | 30.74 | 30.84 | 4,869,624 | -0.25(-0.81%) |
Jun 22, 2017 | 30.94 | 31.35 | 30.85 | 31.10 | 2,341,784 | +0.06(+0.18%) |
Jun 21, 2017 | 31.39 | 31.39 | 30.94 | 31.04 | 2,697,303 | -0.18(-0.56%) |
Jun 20, 2017 | 31.29 | 31.43 | 31.21 | 31.22 | 2,551,826 | -0.23(-0.74%) |
Jun 19, 2017 | 31.10 | 31.71 | 31.05 | 31.45 | 2,992,538 | +0.50(+1.61%) |
Jun 16, 2017 | 31.18 | 31.18 | 30.83 | 30.95 | 4,243,700 | -0.26(-0.83%) |
Jun 15, 2017 | 30.68 | 31.35 | 30.60 | 31.21 | 4,257,588 | +0.21(+0.68%) |
Jun 14, 2017 | 30.85 | 31.03 | 30.66 | 31.00 | 2,641,485 | +0.04(+0.14%) |
Jun 13, 2017 | 30.86 | 31.08 | 30.83 | 30.96 | 3,082,661 | +0.17(+0.55%) |
Jun 12, 2017 | 30.66 | 30.92 | 30.58 | 30.79 | 3,467,520 | +0.15(+0.50%) |
Jun 09, 2017 | 30.19 | 30.69 | 30.19 | 30.63 | 2,859,455 | +0.55(+1.82%) |
Jun 08, 2017 | 30.26 | 29.76 | 30.09 | 3,118,819 | +0.27(+0.92%) | |
Jun 07, 2017 | 29.97 | 29.99 | 29.69 | 29.81 | 2,502,153 | -0.03(-0.09%) |
Jun 06, 2017 | 29.78 | 29.99 | 29.72 | 29.84 | 2,225,991 | -0.18(-0.61%) |
Jun 05, 2017 | 30.00 | 30.22 | 29.93 | 30.02 | 2,850,216 | +0.04(+0.12%) |
Jun 02, 2017 | 29.82 | 30.10 | 29.69 | 29.99 | 4,213,037 | +0.01(+0.02%) |
Jun 01, 2017 | 29.46 | 30.09 | 29.25 | 29.98 | 3,090,542 | +0.67(+2.30%) |
May 31, 2017 | 29.25 | 29.31 | 28.89 | 29.31 | 4,124,498 | +0.13(+0.43%) |
May 30, 2017 | 29.13 | 29.27 | 29.04 | 29.18 | 3,459,580 | -0.06(-0.22%) |
May 26, 2017 | 29.13 | 29.36 | 29.11 | 29.25 | 2,985,329 | +0.00(+0.00%) |
May 25, 2017 | 29.25 | 29.41 | 29.06 | 29.25 | 3,221,713 | +0.25(+0.85%) |
May 24, 2017 | 29.15 | 29.21 | 28.65 | 29.00 | 5,175,783 | -0.04(-0.12%) |
May 23, 2017 | 29.44 | 29.46 | 28.92 | 29.03 | 4,328,925 | -0.50(-1.71%) |
May 22, 2017 | 29.62 | 29.76 | 29.34 | 29.54 | 2,466,154 | +0.06(+0.19%) |
May 19, 2017 | 29.41 | 29.64 | 29.32 | 29.48 | 4,115,204 | +0.12(+0.41%) |
May 18, 2017 | 29.10 | 29.60 | 28.89 | 29.36 | 6,928,599 | -0.13(-0.43%) |
May 17, 2017 | 30.45 | 30.13 | 29.35 | 29.49 | 2,924,052 | -0.96(-3.16%) |
May 16, 2017 | 30.56 | 30.58 | 30.26 | 30.45 | 2,327,792 | -0.11(-0.37%) |
May 15, 2017 | 30.41 | 30.62 | 30.34 | 30.56 | 1,829,811 | +0.29(+0.95%) |
May 12, 2017 | 30.27 | 30.40 | 30.15 | 30.28 | 1,749,002 | -0.11(-0.35%) |
May 11, 2017 | 30.53 | 30.66 | 30.33 | 30.38 | 2,997,785 | -0.29(-0.96%) |
May 10, 2017 | 30.35 | 30.68 | 30.15 | 30.68 | 2,833,365 | +0.22(+0.71%) |
May 09, 2017 | 30.14 | 30.58 | 30.14 | 30.46 | 3,354,630 | +0.32(+1.05%) |
May 08, 2017 | 30.01 | 30.19 | 29.87 | 30.14 | 2,872,448 | +0.15(+0.49%) |
May 05, 2017 | 29.89 | 30.00 | 29.70 | 30.00 | 1,862,225 | +0.22(+0.73%) |
May 04, 2017 | 29.93 | 30.20 | 29.57 | 29.78 | 4,392,230 | -0.19(-0.63%) |
May 03, 2017 | 29.80 | 30.00 | 29.75 | 29.97 | 2,746,721 | +0.06(+0.19%) |
May 02, 2017 | 29.95 | 30.02 | 29.72 | 29.91 | 3,140,696 | -0.07(-0.23%) |