Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.45 | 33.90 | 33.29 | 33.31 | 2,322,884 | -0.14(-0.42%) |
Jul 28, 2017 | 33.43 | 33.78 | 33.41 | 33.45 | 2,811,659 | -0.37(-1.10%) |
Jul 27, 2017 | 33.81 | 33.82 | 33.53 | 33.82 | 1,705,347 | +0.05(+0.15%) |
Jul 26, 2017 | 33.83 | 33.92 | 33.59 | 33.77 | 1,022,536 | -0.04(-0.10%) |
Jul 25, 2017 | 34.26 | 34.28 | 33.78 | 33.81 | 1,300,334 | +0.25(+0.75%) |
Jul 24, 2017 | 33.55 | 33.65 | 33.42 | 33.55 | 1,677,703 | +0.00(+0.00%) |
Jul 21, 2017 | 33.67 | 33.67 | 33.29 | 33.55 | 1,338,863 | -0.25(-0.73%) |
Jul 20, 2017 | 33.68 | 33.95 | 33.49 | 33.80 | 6,983,922 | +0.88(+2.67%) |
Jul 19, 2017 | 33.43 | 33.50 | 32.91 | 32.92 | 5,219,267 | -0.65(-1.95%) |
Jul 18, 2017 | 33.78 | 33.87 | 33.38 | 33.57 | 2,812,292 | -0.31(-0.91%) |
Jul 17, 2017 | 33.89 | 33.91 | 33.74 | 33.88 | 2,785,135 | +0.00(+0.00%) |
Jul 14, 2017 | 34.12 | 34.12 | 33.86 | 33.88 | 3,921,335 | -0.32(-0.95%) |
Jul 13, 2017 | 34.38 | 34.39 | 33.93 | 34.21 | 2,113,827 | -0.18(-0.51%) |
Jul 12, 2017 | 34.38 | 34.61 | 34.34 | 34.38 | 1,645,467 | +0.77(+2.28%) |
Jul 11, 2017 | 33.48 | 33.70 | 33.44 | 33.62 | 816,335 | +0.10(+0.29%) |
Jul 10, 2017 | 33.54 | 33.73 | 33.52 | 33.52 | 1,002,609 | -0.17(-0.50%) |
Jul 07, 2017 | 33.40 | 33.71 | 33.33 | 33.69 | 1,210,826 | +0.48(+1.44%) |
Jul 06, 2017 | 33.16 | 33.36 | 33.04 | 33.21 | 1,543,770 | -0.43(-1.28%) |
Jul 05, 2017 | 33.43 | 33.74 | 33.43 | 33.64 | 1,284,803 | +0.02(+0.06%) |
Jul 03, 2017 | 33.59 | 33.72 | 33.52 | 33.62 | 510,806 | -0.08(-0.23%) |
Jun 30, 2017 | 34.03 | 34.10 | 33.59 | 33.69 | 1,664,857 | -0.18(-0.52%) |
Jun 29, 2017 | 34.27 | 34.27 | 33.72 | 33.87 | 1,538,656 | -0.79(-2.29%) |
Jun 28, 2017 | 34.71 | 34.79 | 34.59 | 34.66 | 1,180,576 | +0.00(+0.00%) |
Jun 27, 2017 | 34.69 | 34.89 | 34.66 | 34.66 | 872,051 | -0.21(-0.61%) |
Jun 26, 2017 | 35.02 | 35.07 | 34.85 | 34.87 | 1,549,371 | +0.18(+0.53%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.54 | 34.69 | 5,529,708 | -0.20(-0.56%) |
Jun 22, 2017 | 34.44 | 35.18 | 34.42 | 34.89 | 7,114,622 | +0.71(+2.08%) |
Jun 21, 2017 | 33.66 | 34.22 | 33.65 | 34.18 | 1,888,328 | +0.20(+0.60%) |
Jun 20, 2017 | 34.14 | 34.19 | 33.83 | 33.97 | 1,146,557 | -0.18(-0.54%) |
Jun 19, 2017 | 34.01 | 34.24 | 34.00 | 34.16 | 1,722,211 | +0.59(+1.76%) |
Jun 16, 2017 | 33.45 | 33.60 | 33.33 | 33.57 | 2,149,020 | -0.03(-0.08%) |
Jun 15, 2017 | 33.10 | 33.62 | 33.03 | 33.59 | 1,884,171 | +0.08(+0.23%) |
Jun 14, 2017 | 33.86 | 33.87 | 33.34 | 33.52 | 2,892,029 | +0.04(+0.13%) |
Jun 13, 2017 | 33.59 | 33.71 | 33.47 | 33.48 | 3,021,420 | +0.02(+0.06%) |
Jun 12, 2017 | 33.64 | 33.66 | 33.21 | 33.45 | 2,023,743 | -0.44(-1.31%) |
Jun 09, 2017 | 33.64 | 33.98 | 33.59 | 33.90 | 1,407,253 | +0.07(+0.21%) |
Jun 08, 2017 | 34.00 | 34.03 | 33.79 | 33.83 | 3,471,792 | -0.17(-0.50%) |
Jun 07, 2017 | 34.42 | 34.52 | 33.91 | 34.00 | 10,813,781 | -0.60(-1.75%) |
Jun 06, 2017 | 34.85 | 34.96 | 34.54 | 34.60 | 2,218,773 | -0.53(-1.52%) |
Jun 05, 2017 | 35.11 | 35.18 | 35.02 | 35.14 | 921,682 | -0.04(-0.10%) |
Jun 02, 2017 | 35.09 | 35.29 | 35.04 | 35.17 | 1,380,909 | +0.51(+1.48%) |
Jun 01, 2017 | 34.65 | 34.77 | 34.62 | 34.66 | 1,009,757 | -0.22(-0.63%) |
May 31, 2017 | 34.88 | 35.09 | 34.73 | 34.87 | 1,333,741 | +0.37(+1.08%) |
May 30, 2017 | 34.33 | 34.56 | 34.32 | 34.50 | 775,003 | +0.04(+0.12%) |
May 26, 2017 | 34.45 | 34.59 | 34.35 | 34.46 | 1,522,977 | -0.02(-0.06%) |
May 25, 2017 | 34.50 | 34.58 | 34.32 | 34.48 | 4,489,637 | -0.08(-0.24%) |
May 24, 2017 | 34.47 | 34.60 | 34.34 | 34.57 | 7,437,031 | +0.06(+0.16%) |
May 23, 2017 | 34.69 | 34.75 | 34.46 | 34.51 | 2,610,098 | -0.06(-0.18%) |
May 22, 2017 | 34.75 | 34.78 | 34.54 | 34.57 | 1,352,175 | -0.11(-0.30%) |
May 19, 2017 | 34.71 | 34.83 | 34.59 | 34.68 | 1,976,528 | +0.11(+0.33%) |
May 18, 2017 | 34.53 | 34.73 | 34.41 | 34.57 | 4,827,840 | -0.18(-0.51%) |
May 17, 2017 | 35.24 | 35.31 | 34.74 | 34.74 | 4,419,533 | -0.57(-1.61%) |
May 16, 2017 | 35.30 | 35.33 | 35.10 | 35.31 | 6,091,133 | +0.56(+1.62%) |
May 15, 2017 | 34.50 | 34.91 | 34.47 | 34.75 | 1,999,805 | +0.14(+0.41%) |
May 12, 2017 | 34.26 | 34.69 | 34.19 | 34.61 | 2,164,177 | +0.61(+1.80%) |
May 11, 2017 | 33.76 | 34.06 | 33.76 | 34.00 | 1,531,293 | +0.22(+0.65%) |
May 10, 2017 | 33.42 | 33.82 | 33.42 | 33.78 | 2,318,592 | +0.38(+1.14%) |
May 09, 2017 | 33.15 | 33.41 | 33.08 | 33.40 | 3,362,310 | +0.33(+0.99%) |
May 08, 2017 | 33.39 | 33.41 | 33.00 | 33.07 | 2,255,472 | -0.33(-1.00%) |
May 05, 2017 | 33.62 | 33.62 | 33.27 | 33.40 | 6,147,286 | +0.11(+0.33%) |
May 04, 2017 | 32.99 | 33.31 | 32.98 | 33.29 | 4,267,004 | +0.79(+2.43%) |
May 03, 2017 | 32.46 | 32.58 | 32.28 | 32.51 | 2,425,231 | -0.24(-0.73%) |
May 02, 2017 | 32.46 | 32.77 | 32.29 | 32.74 | 3,945,823 | +0.61(+1.88%) |