Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.70 | 33.93 | 33.63 | 33.87 | 2,922,481 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,525 | -0.11(-0.35%) |
Jul 27, 2017 | 33.46 | 33.50 | 33.08 | 33.18 | 1,869,790 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,580 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.47 | 33.26 | 33.29 | 3,050,148 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,177 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,728 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.53 | 2,203,815 | +0.00(+0.00%) |
Jul 19, 2017 | 32.53 | 32.60 | 32.47 | 32.53 | 2,376,277 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.30 | 32.50 | 1,475,394 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,275 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.29 | 32.60 | 2,009,282 | -0.10(-0.31%) |
Jul 13, 2017 | 32.49 | 32.72 | 32.49 | 32.70 | 1,710,414 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,592 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,379 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,745 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,646 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.79 | 31.79 | 2,110,402 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,866 | -0.06(-0.19%) |
Jul 03, 2017 | 31.97 | 31.70 | 31.95 | 2,028,023 | +0.57(+1.83%) | |
Jun 30, 2017 | 31.39 | 31.43 | 31.20 | 31.37 | 2,589,416 | -0.09(-0.30%) |
Jun 29, 2017 | 31.59 | 31.66 | 31.36 | 31.47 | 7,944,876 | +1.27(+4.21%) |
Jun 28, 2017 | 29.92 | 30.22 | 29.90 | 30.20 | 4,113,135 | +0.37(+1.22%) |
Jun 27, 2017 | 29.72 | 29.90 | 29.67 | 29.83 | 2,538,353 | +0.14(+0.46%) |
Jun 26, 2017 | 29.78 | 29.86 | 29.68 | 29.69 | 2,323,892 | +0.37(+1.27%) |
Jun 23, 2017 | 29.40 | 29.41 | 29.28 | 29.32 | 1,712,551 | +0.03(+0.12%) |
Jun 22, 2017 | 29.30 | 29.32 | 29.24 | 29.29 | 1,796,541 | -0.11(-0.37%) |
Jun 21, 2017 | 29.46 | 29.50 | 29.37 | 29.40 | 2,023,209 | -0.02(-0.07%) |
Jun 20, 2017 | 29.55 | 29.58 | 29.35 | 29.42 | 2,206,981 | -0.46(-1.54%) |
Jun 19, 2017 | 29.82 | 29.90 | 29.78 | 29.88 | 1,733,589 | +0.12(+0.41%) |
Jun 16, 2017 | 29.66 | 29.78 | 29.60 | 29.76 | 2,293,800 | +0.13(+0.43%) |
Jun 15, 2017 | 29.56 | 29.69 | 29.53 | 29.63 | 2,233,631 | +0.09(+0.30%) |
Jun 14, 2017 | 29.62 | 29.62 | 29.44 | 29.54 | 2,091,066 | -0.12(-0.41%) |
Jun 13, 2017 | 29.64 | 29.69 | 29.53 | 29.66 | 1,693,612 | +0.06(+0.21%) |
Jun 12, 2017 | 29.65 | 29.72 | 29.51 | 29.60 | 1,957,049 | -0.30(-1.00%) |
Jun 09, 2017 | 29.93 | 30.01 | 29.76 | 29.90 | 2,983,433 | -0.04(-0.14%) |
Jun 08, 2017 | 29.90 | 30.00 | 29.88 | 29.94 | 1,902,431 | +0.00(+0.00%) |
Jun 07, 2017 | 29.88 | 29.95 | 29.79 | 29.94 | 1,901,096 | +0.01(+0.02%) |
Jun 06, 2017 | 29.88 | 29.96 | 29.86 | 29.93 | 2,168,459 | +0.24(+0.80%) |
Jun 05, 2017 | 29.76 | 29.80 | 29.69 | 29.69 | 1,408,575 | +0.08(+0.27%) |
Jun 02, 2017 | 29.63 | 29.66 | 29.53 | 29.61 | 1,561,296 | -0.01(-0.05%) |
Jun 01, 2017 | 29.57 | 29.63 | 29.44 | 29.63 | 2,129,384 | +0.22(+0.74%) |
May 31, 2017 | 29.72 | 29.76 | 29.36 | 29.41 | 3,071,551 | +0.05(+0.18%) |
May 30, 2017 | 29.42 | 29.45 | 29.32 | 29.36 | 1,840,289 | +0.18(+0.60%) |
May 26, 2017 | 29.28 | 29.31 | 29.16 | 29.18 | 2,133,585 | -0.16(-0.53%) |
May 25, 2017 | 29.39 | 29.40 | 29.28 | 29.34 | 1,977,620 | +0.07(+0.25%) |
May 24, 2017 | 29.34 | 29.39 | 29.17 | 29.26 | 1,996,615 | -0.11(-0.39%) |
May 23, 2017 | 29.44 | 29.48 | 29.30 | 29.38 | 2,271,748 | +0.03(+0.09%) |
May 22, 2017 | 29.38 | 29.42 | 29.30 | 29.35 | 2,399,758 | +0.03(+0.12%) |
May 19, 2017 | 29.21 | 29.38 | 29.20 | 29.32 | 2,746,804 | +0.16(+0.53%) |
May 18, 2017 | 29.11 | 29.28 | 29.07 | 29.16 | 2,902,901 | +0.01(+0.05%) |
May 17, 2017 | 29.44 | 29.44 | 29.11 | 29.15 | 3,779,613 | -0.55(-1.84%) |
May 16, 2017 | 29.67 | 29.71 | 29.64 | 29.69 | 2,690,449 | +0.12(+0.41%) |
May 15, 2017 | 29.42 | 29.59 | 29.41 | 29.57 | 2,816,642 | +0.33(+1.14%) |
May 12, 2017 | 29.21 | 29.25 | 29.14 | 29.24 | 2,416,068 | +0.11(+0.37%) |
May 11, 2017 | 29.15 | 29.18 | 29.07 | 29.13 | 4,160,480 | +0.09(+0.32%) |
May 10, 2017 | 29.07 | 29.09 | 28.97 | 29.04 | 3,181,361 | +0.35(+1.21%) |
May 09, 2017 | 28.81 | 28.85 | 28.66 | 28.69 | 3,453,986 | +0.15(+0.52%) |
May 08, 2017 | 28.66 | 28.66 | 28.49 | 28.54 | 2,210,618 | +0.01(+0.02%) |
May 05, 2017 | 28.54 | 28.56 | 28.43 | 28.54 | 2,516,266 | -0.08(-0.28%) |
May 04, 2017 | 28.77 | 28.78 | 28.49 | 28.62 | 6,842,791 | +0.79(+2.84%) |
May 03, 2017 | 27.69 | 27.90 | 27.66 | 27.83 | 2,619,813 | +0.14(+0.51%) |
May 02, 2017 | 27.68 | 27.72 | 27.60 | 27.69 | 4,617,550 | +0.09(+0.31%) |