Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.01 | 33.07 | 32.31 | 32.53 | 2,055,484 | -0.49(-1.48%) |
Jul 28, 2017 | 32.55 | 33.32 | 32.40 | 33.02 | 1,698,832 | +0.26(+0.79%) |
Jul 27, 2017 | 32.48 | 32.89 | 31.94 | 32.76 | 2,466,868 | +0.31(+0.96%) |
Jul 26, 2017 | 31.99 | 32.46 | 31.85 | 32.45 | 1,208,160 | +0.45(+1.41%) |
Jul 25, 2017 | 31.70 | 32.32 | 31.50 | 32.00 | 1,333,593 | +0.27(+0.85%) |
Jul 24, 2017 | 32.20 | 32.45 | 31.72 | 31.73 | 1,398,375 | -0.38(-1.18%) |
Jul 21, 2017 | 32.43 | 32.43 | 31.75 | 32.11 | 1,316,883 | -0.29(-0.90%) |
Jul 20, 2017 | 32.91 | 32.19 | 32.40 | 1,966,704 | -0.48(-1.46%) | |
Jul 19, 2017 | 32.93 | 33.14 | 32.46 | 32.88 | 1,518,548 | -0.05(-0.15%) |
Jul 18, 2017 | 31.65 | 32.98 | 31.42 | 32.93 | 1,926,841 | +1.14(+3.59%) |
Jul 17, 2017 | 31.97 | 32.22 | 31.57 | 31.79 | 1,094,522 | -0.10(-0.31%) |
Jul 14, 2017 | 31.53 | 32.36 | 31.53 | 31.89 | 1,096,340 | +0.40(+1.27%) |
Jul 13, 2017 | 32.07 | 32.07 | 31.46 | 31.49 | 1,432,113 | -0.52(-1.62%) |
Jul 12, 2017 | 31.45 | 32.14 | 31.35 | 32.01 | 1,908,906 | +0.90(+2.89%) |
Jul 11, 2017 | 30.11 | 31.48 | 30.03 | 31.11 | 5,075,411 | +0.95(+3.15%) |
Jul 10, 2017 | 29.55 | 30.16 | 29.37 | 30.16 | 2,310,832 | +0.61(+2.06%) |
Jul 07, 2017 | 29.41 | 29.74 | 29.30 | 29.55 | 1,354,946 | +0.22(+0.75%) |
Jul 06, 2017 | 29.98 | 30.06 | 29.31 | 29.33 | 1,504,554 | -0.96(-3.17%) |
Jul 05, 2017 | 30.03 | 30.52 | 29.92 | 30.29 | 1,738,814 | +0.22(+0.73%) |
Jul 03, 2017 | 30.01 | 30.35 | 29.78 | 30.07 | 925,719 | +0.05(+0.17%) |
Jun 30, 2017 | 29.92 | 30.38 | 29.70 | 30.02 | 1,311,805 | +0.13(+0.43%) |
Jun 29, 2017 | 30.00 | 30.58 | 29.55 | 29.89 | 2,297,852 | -0.26(-0.86%) |
Jun 28, 2017 | 29.72 | 30.36 | 29.42 | 30.15 | 2,521,079 | +0.75(+2.55%) |
Jun 27, 2017 | 30.00 | 30.20 | 29.38 | 29.40 | 2,023,858 | -0.63(-2.10%) |
Jun 26, 2017 | 30.80 | 30.93 | 29.82 | 30.03 | 2,933,296 | -0.85(-2.75%) |
Jun 23, 2017 | 29.90 | 31.05 | 29.52 | 30.88 | 9,222,368 | +0.92(+3.07%) |
Jun 22, 2017 | 29.33 | 30.61 | 29.30 | 29.96 | 2,935,633 | +0.60(+2.04%) |
Jun 21, 2017 | 29.57 | 29.59 | 28.98 | 29.36 | 2,715,508 | -0.08(-0.27%) |
Jun 20, 2017 | 30.27 | 30.62 | 29.36 | 29.44 | 1,923,810 | -0.84(-2.77%) |
Jun 19, 2017 | 30.28 | 30.72 | 30.08 | 30.28 | 1,832,217 | +0.13(+0.43%) |
Jun 16, 2017 | 30.77 | 30.91 | 29.75 | 30.15 | 7,210,961 | -0.48(-1.57%) |
Jun 15, 2017 | 30.05 | 30.70 | 29.73 | 30.63 | 2,227,221 | +0.08(+0.26%) |
Jun 14, 2017 | 30.82 | 31.23 | 30.24 | 30.55 | 2,068,821 | -0.17(-0.55%) |
Jun 13, 2017 | 30.75 | 31.03 | 30.52 | 30.72 | 3,839,886 | +0.00(+0.00%) |
Jun 12, 2017 | 29.61 | 30.78 | 29.09 | 30.72 | 3,262,230 | +0.92(+3.09%) |
Jun 09, 2017 | 30.43 | 30.86 | 29.38 | 29.80 | 3,447,295 | -0.63(-2.07%) |
Jun 08, 2017 | 30.21 | 30.43 | 30.09 | 30.43 | 1,887,645 | +0.22(+0.73%) |
Jun 07, 2017 | 29.75 | 30.39 | 29.72 | 30.21 | 2,081,792 | +0.61(+2.06%) |
Jun 06, 2017 | 29.99 | 30.12 | 29.59 | 29.60 | 2,954,957 | -0.49(-1.63%) |
Jun 05, 2017 | 29.63 | 30.21 | 29.16 | 30.09 | 4,080,323 | +1.30(+4.52%) |
Jun 02, 2017 | 28.81 | 28.91 | 28.55 | 28.79 | 1,977,510 | -0.04(-0.14%) |
Jun 01, 2017 | 27.84 | 29.00 | 27.80 | 28.83 | 3,492,429 | +0.91(+3.26%) |
May 31, 2017 | 27.85 | 28.09 | 27.48 | 27.92 | 2,010,517 | +0.19(+0.69%) |
May 30, 2017 | 27.65 | 27.84 | 27.46 | 27.73 | 1,541,750 | +0.08(+0.29%) |
May 26, 2017 | 28.03 | 28.11 | 27.46 | 27.65 | 2,666,227 | -0.42(-1.50%) |
May 25, 2017 | 27.85 | 28.38 | 27.83 | 28.07 | 2,657,716 | +0.29(+1.04%) |
May 24, 2017 | 27.75 | 27.89 | 27.21 | 27.78 | 3,388,335 | +0.00(+0.00%) |
May 23, 2017 | 28.14 | 28.29 | 27.59 | 27.78 | 2,754,566 | -0.51(-1.80%) |
May 22, 2017 | 27.95 | 28.34 | 27.86 | 28.29 | 2,006,794 | +0.45(+1.62%) |
May 19, 2017 | 28.25 | 28.26 | 27.83 | 27.84 | 2,731,369 | -0.15(-0.54%) |
May 18, 2017 | 27.41 | 28.12 | 27.11 | 27.99 | 3,265,230 | +0.61(+2.23%) |
May 17, 2017 | 28.24 | 28.35 | 27.33 | 27.38 | 3,610,380 | -1.14(-4.00%) |
May 16, 2017 | 28.90 | 29.00 | 28.48 | 28.52 | 3,211,820 | -0.49(-1.69%) |
May 15, 2017 | 28.76 | 29.15 | 28.43 | 29.01 | 3,738,178 | +0.31(+1.08%) |
May 12, 2017 | 28.93 | 29.37 | 28.58 | 28.70 | 4,744,223 | -0.60(-2.05%) |
May 11, 2017 | 29.11 | 29.69 | 28.00 | 29.30 | 13,753,171 | +0.97(+3.42%) |
May 10, 2017 | 27.91 | 29.24 | 26.93 | 28.33 | 47,146,716 | -6.37(-18.36%) |
May 09, 2017 | 35.66 | 36.00 | 34.15 | 34.70 | 11,616,164 | -1.00(-2.80%) |
May 08, 2017 | 35.67 | 36.20 | 35.55 | 35.70 | 3,262,549 | +0.02(+0.06%) |
May 05, 2017 | 35.36 | 35.70 | 35.30 | 35.68 | 1,349,525 | +0.38(+1.08%) |
May 04, 2017 | 35.28 | 35.70 | 35.09 | 35.30 | 1,375,681 | +0.10(+0.28%) |
May 03, 2017 | 35.70 | 35.98 | 35.18 | 35.20 | 1,686,292 | -0.78(-2.17%) |
May 02, 2017 | 36.01 | 36.25 | 35.63 | 35.98 | 2,512,862 | +0.26(+0.73%) |