Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.06 | 35.64 | 34.92 | 35.61 | 1,530,385 | +0.72(+2.08%) |
Jul 28, 2017 | 35.29 | 35.29 | 34.69 | 34.88 | 1,930,953 | -0.52(-1.48%) |
Jul 27, 2017 | 34.41 | 35.66 | 34.06 | 35.41 | 4,001,252 | +2.91(+8.95%) |
Jul 26, 2017 | 33.07 | 33.10 | 32.12 | 32.50 | 2,007,331 | -0.57(-1.73%) |
Jul 25, 2017 | 33.24 | 33.24 | 32.95 | 33.07 | 1,561,305 | +0.02(+0.07%) |
Jul 24, 2017 | 33.12 | 33.31 | 32.91 | 33.05 | 540,454 | -0.08(-0.23%) |
Jul 21, 2017 | 33.20 | 33.35 | 33.00 | 33.12 | 713,034 | -0.25(-0.76%) |
Jul 20, 2017 | 33.74 | 33.74 | 33.29 | 33.38 | 510,873 | -0.25(-0.76%) |
Jul 19, 2017 | 33.25 | 33.71 | 33.03 | 33.63 | 810,976 | +0.48(+1.45%) |
Jul 18, 2017 | 33.16 | 33.47 | 33.03 | 33.15 | 1,107,618 | -0.01(-0.03%) |
Jul 17, 2017 | 33.07 | 33.37 | 32.97 | 33.16 | 619,612 | -0.01(-0.02%) |
Jul 14, 2017 | 33.24 | 33.47 | 33.09 | 33.16 | 1,033,955 | -0.05(-0.15%) |
Jul 13, 2017 | 33.55 | 33.55 | 33.09 | 33.21 | 482,387 | -0.36(-1.08%) |
Jul 12, 2017 | 33.61 | 33.85 | 33.39 | 33.58 | 634,667 | +0.19(+0.56%) |
Jul 11, 2017 | 33.08 | 33.44 | 33.01 | 33.39 | 843,035 | +0.13(+0.39%) |
Jul 10, 2017 | 33.06 | 33.48 | 32.96 | 33.26 | 923,696 | +0.08(+0.23%) |
Jul 07, 2017 | 33.12 | 33.42 | 32.96 | 33.18 | 806,889 | +0.07(+0.20%) |
Jul 06, 2017 | 33.26 | 33.49 | 33.02 | 33.12 | 1,836,651 | -0.31(-0.93%) |
Jul 05, 2017 | 33.40 | 33.66 | 33.31 | 33.43 | 931,951 | -0.08(-0.25%) |
Jul 03, 2017 | 33.57 | 33.69 | 33.42 | 33.51 | 545,767 | +0.09(+0.27%) |
Jun 30, 2017 | 33.52 | 33.76 | 33.30 | 33.42 | 1,451,444 | +0.14(+0.42%) |
Jun 29, 2017 | 33.92 | 33.96 | 33.05 | 33.28 | 1,010,114 | -0.64(-1.88%) |
Jun 28, 2017 | 33.79 | 34.09 | 33.75 | 33.92 | 852,919 | +0.24(+0.71%) |
Jun 27, 2017 | 34.09 | 34.11 | 33.67 | 33.68 | 623,861 | -0.40(-1.18%) |
Jun 26, 2017 | 34.14 | 34.23 | 33.85 | 34.09 | 877,594 | +0.05(+0.16%) |
Jun 23, 2017 | 33.91 | 34.07 | 33.84 | 34.03 | 1,146,891 | +0.10(+0.29%) |
Jun 22, 2017 | 33.81 | 33.99 | 33.62 | 33.93 | 733,183 | +0.10(+0.29%) |
Jun 21, 2017 | 34.50 | 34.50 | 33.81 | 33.84 | 656,527 | -0.54(-1.58%) |
Jun 20, 2017 | 34.67 | 35.07 | 34.29 | 34.38 | 608,644 | -0.40(-1.14%) |
Jun 19, 2017 | 34.67 | 34.92 | 34.38 | 34.78 | 1,097,324 | +0.22(+0.64%) |
Jun 16, 2017 | 34.34 | 34.67 | 34.32 | 34.56 | 1,366,039 | +0.24(+0.70%) |
Jun 15, 2017 | 33.93 | 34.32 | 33.85 | 34.32 | 1,515,669 | +0.09(+0.26%) |
Jun 14, 2017 | 34.05 | 34.23 | 33.87 | 34.23 | 1,304,803 | +0.23(+0.67%) |
Jun 13, 2017 | 33.91 | 34.03 | 33.85 | 34.00 | 1,619,325 | +0.18(+0.52%) |
Jun 12, 2017 | 34.50 | 34.57 | 33.57 | 33.82 | 1,603,546 | -0.69(-2.01%) |
Jun 09, 2017 | 34.48 | 34.58 | 34.18 | 34.52 | 1,212,241 | +0.11(+0.31%) |
Jun 08, 2017 | 34.19 | 34.44 | 34.13 | 34.41 | 618,715 | +0.19(+0.56%) |
Jun 07, 2017 | 34.55 | 34.55 | 34.15 | 34.22 | 811,124 | -0.41(-1.18%) |
Jun 06, 2017 | 34.51 | 34.98 | 34.26 | 34.63 | 829,548 | +0.04(+0.11%) |
Jun 05, 2017 | 34.60 | 34.80 | 34.23 | 34.59 | 645,009 | -0.14(-0.41%) |
Jun 02, 2017 | 34.37 | 35.03 | 34.15 | 34.73 | 1,122,046 | +0.36(+1.05%) |
Jun 01, 2017 | 33.72 | 34.37 | 33.55 | 34.37 | 787,962 | +0.77(+2.28%) |
May 31, 2017 | 33.49 | 33.66 | 33.09 | 33.60 | 618,764 | +0.12(+0.35%) |
May 30, 2017 | 33.50 | 33.63 | 33.25 | 33.49 | 712,058 | +0.03(+0.10%) |
May 26, 2017 | 33.46 | 33.61 | 33.26 | 33.45 | 486,469 | -0.06(-0.17%) |
May 25, 2017 | 33.54 | 33.62 | 33.22 | 33.51 | 595,821 | +0.09(+0.27%) |
May 24, 2017 | 33.72 | 33.89 | 33.35 | 33.42 | 733,935 | -0.28(-0.83%) |
May 23, 2017 | 34.06 | 34.06 | 33.36 | 33.70 | 875,783 | -0.17(-0.50%) |
May 22, 2017 | 33.87 | 34.05 | 33.72 | 33.87 | 945,615 | +0.06(+0.17%) |
May 19, 2017 | 33.86 | 33.96 | 33.41 | 33.81 | 1,014,430 | +0.11(+0.33%) |
May 18, 2017 | 33.12 | 33.89 | 33.04 | 33.70 | 1,132,178 | +0.10(+0.30%) |
May 17, 2017 | 34.14 | 33.91 | 33.56 | 33.60 | 851,434 | -0.54(-1.57%) |
May 16, 2017 | 34.00 | 34.16 | 33.75 | 34.14 | 583,017 | +0.22(+0.65%) |
May 15, 2017 | 33.81 | 34.09 | 33.76 | 33.92 | 621,399 | +0.32(+0.96%) |
May 12, 2017 | 33.55 | 33.80 | 33.48 | 33.59 | 556,014 | -0.12(-0.36%) |
May 11, 2017 | 33.70 | 33.87 | 33.12 | 33.72 | 615,344 | -0.06(-0.18%) |
May 10, 2017 | 33.62 | 33.81 | 33.40 | 33.78 | 1,072,783 | +0.17(+0.51%) |
May 09, 2017 | 33.64 | 33.93 | 33.50 | 33.61 | 857,329 | +0.07(+0.22%) |
May 08, 2017 | 33.58 | 33.78 | 33.47 | 33.53 | 800,922 | -0.10(-0.29%) |
May 05, 2017 | 33.45 | 33.64 | 33.45 | 33.63 | 729,799 | +0.22(+0.65%) |
May 04, 2017 | 33.16 | 33.42 | 33.11 | 33.41 | 1,184,034 | +0.28(+0.84%) |
May 03, 2017 | 33.04 | 33.21 | 32.78 | 33.14 | 952,190 | +0.03(+0.09%) |
May 02, 2017 | 33.10 | 33.33 | 32.92 | 33.10 | 1,657,749 | +0.10(+0.30%) |