Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.90 | 32.94 | 32.52 | 32.57 | 6,832,109 | -0.19(-0.58%) |
Jul 28, 2017 | 32.89 | 33.01 | 32.57 | 32.76 | 8,397,078 | -0.21(-0.64%) |
Jul 27, 2017 | 33.81 | 33.97 | 32.40 | 32.97 | 16,771,156 | -0.79(-2.35%) |
Jul 26, 2017 | 33.14 | 33.79 | 33.14 | 33.76 | 12,401,279 | +0.66(+1.98%) |
Jul 25, 2017 | 33.12 | 33.26 | 32.87 | 33.11 | 7,129,429 | -0.05(-0.16%) |
Jul 24, 2017 | 33.23 | 33.48 | 33.02 | 33.16 | 14,304,670 | -0.21(-0.63%) |
Jul 21, 2017 | 33.00 | 33.64 | 32.87 | 33.37 | 24,377,628 | -0.52(-1.53%) |
Jul 20, 2017 | 34.16 | 33.73 | 33.89 | 19,212,114 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.68 | 33.97 | 33.45 | 33.80 | 9,663,022 | +0.26(+0.76%) |
Jul 18, 2017 | 33.67 | 33.67 | 33.34 | 33.55 | 14,012,454 | -0.23(-0.67%) |
Jul 17, 2017 | 33.76 | 33.88 | 33.34 | 33.77 | 8,980,055 | -0.03(-0.08%) |
Jul 14, 2017 | 33.65 | 33.91 | 33.57 | 33.80 | 10,652,357 | +0.53(+1.59%) |
Jul 13, 2017 | 33.37 | 33.85 | 33.05 | 33.27 | 14,158,058 | +0.43(+1.30%) |
Jul 12, 2017 | 32.39 | 33.00 | 32.39 | 32.84 | 14,740,621 | +0.77(+2.39%) |
Jul 11, 2017 | 31.88 | 32.32 | 31.80 | 32.08 | 9,276,176 | +0.14(+0.43%) |
Jul 10, 2017 | 31.28 | 32.03 | 31.25 | 31.94 | 9,583,848 | +0.74(+2.37%) |
Jul 07, 2017 | 31.01 | 31.50 | 31.00 | 31.20 | 7,565,538 | +0.18(+0.59%) |
Jul 06, 2017 | 31.35 | 31.45 | 30.95 | 31.02 | 9,434,517 | -0.63(-1.99%) |
Jul 05, 2017 | 31.66 | 31.78 | 31.45 | 31.65 | 8,272,142 | +0.11(+0.35%) |
Jul 03, 2017 | 32.04 | 32.18 | 31.50 | 31.54 | 4,955,590 | -0.29(-0.92%) |
Jun 30, 2017 | 31.70 | 31.97 | 31.47 | 31.83 | 11,897,481 | +0.37(+1.19%) |
Jun 29, 2017 | 32.18 | 32.18 | 31.08 | 31.46 | 9,079,900 | -0.73(-2.27%) |
Jun 28, 2017 | 31.91 | 32.21 | 31.55 | 32.19 | 5,272,528 | +0.36(+1.15%) |
Jun 27, 2017 | 31.91 | 32.20 | 31.77 | 31.82 | 9,459,812 | -0.16(-0.51%) |
Jun 26, 2017 | 32.72 | 32.79 | 31.91 | 31.99 | 7,508,248 | -0.44(-1.35%) |
Jun 23, 2017 | 32.58 | 32.42 | 26,397,486 | +0.41(+1.28%) | ||
Jun 22, 2017 | 31.90 | 32.16 | 31.76 | 32.01 | 6,180,411 | +0.15(+0.46%) |
Jun 21, 2017 | 31.91 | 32.01 | 31.68 | 31.87 | 5,944,444 | +0.03(+0.09%) |
Jun 20, 2017 | 31.67 | 32.22 | 31.67 | 31.84 | 11,668,597 | +0.03(+0.09%) |
Jun 19, 2017 | 31.10 | 31.90 | 30.99 | 31.81 | 6,407,183 | +0.86(+2.77%) |
Jun 16, 2017 | 30.92 | 31.29 | 30.91 | 30.96 | 10,956,549 | -0.12(-0.38%) |
Jun 15, 2017 | 31.23 | 31.26 | 30.89 | 31.08 | 6,907,352 | -0.37(-1.19%) |
Jun 14, 2017 | 31.57 | 31.66 | 31.10 | 31.45 | 7,167,938 | +0.04(+0.12%) |
Jun 13, 2017 | 31.18 | 31.50 | 31.07 | 31.41 | 8,303,252 | +0.28(+0.91%) |
Jun 12, 2017 | 31.63 | 31.70 | 30.97 | 31.13 | 14,078,024 | -0.72(-2.26%) |
Jun 09, 2017 | 33.04 | 33.27 | 31.62 | 31.85 | 12,124,537 | -1.09(-3.32%) |
Jun 08, 2017 | 32.88 | 33.10 | 32.69 | 32.94 | 9,814,270 | +0.34(+1.03%) |
Jun 07, 2017 | 32.50 | 32.70 | 32.42 | 32.61 | 5,845,192 | +0.27(+0.85%) |
Jun 06, 2017 | 32.28 | 32.64 | 32.22 | 32.33 | 6,063,255 | -0.07(-0.23%) |
Jun 05, 2017 | 32.84 | 32.84 | 32.26 | 32.41 | 6,636,429 | +0.21(+0.65%) |
Jun 02, 2017 | 31.83 | 32.31 | 31.55 | 32.20 | 7,525,799 | +0.48(+1.52%) |
Jun 01, 2017 | 31.39 | 31.80 | 31.18 | 31.71 | 7,311,802 | +0.45(+1.43%) |
May 31, 2017 | 31.83 | 31.83 | 31.08 | 31.27 | 10,709,110 | -0.29(-0.92%) |
May 30, 2017 | 31.70 | 31.75 | 31.33 | 31.56 | 7,957,970 | -0.26(-0.80%) |
May 26, 2017 | 32.14 | 32.14 | 31.60 | 31.81 | 7,264,879 | -0.29(-0.91%) |
May 25, 2017 | 31.80 | 32.18 | 31.78 | 32.11 | 9,323,026 | +0.36(+1.15%) |
May 24, 2017 | 31.56 | 31.90 | 31.39 | 31.74 | 10,305,595 | +0.19(+0.61%) |
May 23, 2017 | 31.22 | 31.78 | 31.22 | 31.55 | 12,420,413 | +0.68(+2.22%) |
May 22, 2017 | 30.87 | 31.02 | 30.67 | 30.87 | 7,139,524 | +0.03(+0.09%) |
May 19, 2017 | 30.90 | 31.18 | 30.63 | 30.84 | 9,312,635 | +0.09(+0.30%) |
May 18, 2017 | 30.67 | 30.91 | 30.07 | 30.75 | 13,163,293 | +0.14(+0.45%) |
May 17, 2017 | 31.50 | 31.54 | 30.59 | 30.61 | 11,467,140 | -1.12(-3.53%) |
May 16, 2017 | 31.14 | 31.79 | 31.13 | 31.73 | 7,030,591 | +0.57(+1.84%) |
May 15, 2017 | 31.16 | 31.33 | 30.92 | 31.16 | 5,214,889 | +0.10(+0.32%) |
May 12, 2017 | 31.17 | 31.25 | 30.99 | 31.06 | 5,614,611 | -0.05(-0.15%) |
May 11, 2017 | 30.72 | 31.14 | 30.68 | 31.10 | 6,138,545 | +0.22(+0.71%) |
May 10, 2017 | 30.69 | 31.13 | 30.69 | 30.88 | 8,919,449 | +0.15(+0.47%) |
May 09, 2017 | 30.30 | 30.88 | 30.16 | 30.74 | 10,200,071 | +0.44(+1.44%) |
May 08, 2017 | 30.56 | 30.74 | 30.26 | 30.30 | 10,026,910 | -0.24(-0.78%) |
May 05, 2017 | 30.60 | 30.73 | 30.49 | 30.54 | 9,377,365 | -0.01(-0.03%) |
May 04, 2017 | 30.45 | 30.70 | 30.32 | 30.55 | 7,668,308 | +0.23(+0.75%) |
May 03, 2017 | 30.63 | 30.63 | 30.21 | 30.32 | 6,210,644 | -0.23(-0.75%) |
May 02, 2017 | 30.44 | 30.58 | 30.40 | 30.55 | 7,210,964 | +0.18(+0.60%) |