Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.68 | 30.85 | 29.89 | 30.46 | 3,790,353 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.57 | 30.18 | 30.38 | 3,551,715 | -0.21(-0.67%) |
Jul 27, 2017 | 29.62 | 30.66 | 29.16 | 30.59 | 4,794,918 | +0.94(+3.16%) |
Jul 26, 2017 | 29.62 | 29.70 | 29.20 | 29.65 | 2,757,568 | +0.21(+0.70%) |
Jul 25, 2017 | 29.17 | 30.18 | 29.17 | 29.45 | 6,254,036 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.95 | 29.00 | 3,674,789 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,872 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.90 | 29.46 | 5,125,456 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.32 | 29.53 | 29.12 | 29.27 | 3,515,817 | +0.01(+0.05%) |
Jul 18, 2017 | 29.23 | 29.48 | 28.94 | 29.26 | 5,041,756 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.59 | 28.53 | 29.37 | 4,720,740 | +0.78(+2.73%) |
Jul 14, 2017 | 28.73 | 28.83 | 28.19 | 28.59 | 3,913,697 | -0.09(-0.31%) |
Jul 13, 2017 | 27.66 | 28.78 | 27.66 | 28.68 | 6,413,755 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.08 | 27.37 | 3,101,067 | +0.18(+0.65%) |
Jul 11, 2017 | 26.99 | 27.33 | 26.85 | 27.19 | 3,303,796 | +0.21(+0.76%) |
Jul 10, 2017 | 28.09 | 28.14 | 26.68 | 26.99 | 7,806,899 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.47 | 28.05 | 28.17 | 4,004,896 | -0.04(-0.13%) |
Jul 06, 2017 | 28.70 | 28.96 | 28.11 | 28.21 | 4,402,600 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.81 | 28.96 | 3,656,815 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,463 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,311,406 | +0.52(+1.84%) |
Jun 29, 2017 | 28.51 | 28.67 | 27.74 | 27.97 | 4,243,518 | -0.34(-1.20%) |
Jun 28, 2017 | 28.45 | 29.16 | 28.16 | 28.31 | 6,595,632 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.61 | 28.30 | 8,865,888 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.66 | 27.14 | 27.64 | 4,438,066 | +0.36(+1.32%) |
Jun 23, 2017 | 26.77 | 27.29 | 26.50 | 27.28 | 5,030,388 | +0.54(+2.01%) |
Jun 22, 2017 | 26.24 | 26.94 | 26.03 | 26.74 | 3,046,934 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,720,673 | -0.35(-1.30%) |
Jun 20, 2017 | 27.69 | 27.69 | 26.52 | 26.54 | 6,117,371 | -1.11(-4.00%) |
Jun 19, 2017 | 27.66 | 27.75 | 26.86 | 27.65 | 7,639,433 | +0.11(+0.40%) |
Jun 16, 2017 | 27.16 | 27.54 | 26.81 | 27.54 | 6,155,872 | +0.07(+0.27%) |
Jun 15, 2017 | 27.61 | 27.97 | 27.20 | 27.47 | 4,711,191 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,892 | -0.28(-1.00%) |
Jun 13, 2017 | 28.06 | 28.53 | 27.71 | 28.03 | 4,607,496 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.31 | 27.84 | 28.07 | 10,771,812 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.97 | 25.98 | 27.90 | 10,336,955 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,397,080 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.74 | 26.18 | 26.63 | 6,734,193 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.90 | 26.32 | 15,098,796 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.39 | 27.33 | 27.94 | 6,898,293 | -0.38(-1.33%) |
Jun 02, 2017 | 28.68 | 29.13 | 28.28 | 28.31 | 6,028,144 | -0.33(-1.14%) |
Jun 01, 2017 | 27.91 | 28.78 | 27.88 | 28.64 | 5,979,052 | +0.73(+2.60%) |
May 31, 2017 | 28.22 | 28.23 | 27.47 | 27.91 | 6,559,675 | -0.26(-0.93%) |
May 30, 2017 | 28.07 | 28.42 | 28.04 | 28.17 | 4,537,501 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.42 | 27.87 | 28.13 | 2,730,085 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.23 | 7,923,197 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.14 | 27.55 | 3,361,304 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,927,433 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.03 | 27.11 | 27.62 | 5,504,020 | +0.42(+1.55%) |
May 19, 2017 | 27.06 | 27.26 | 26.38 | 27.19 | 5,244,979 | +0.28(+1.05%) |
May 18, 2017 | 27.04 | 27.49 | 26.71 | 26.91 | 5,830,242 | -0.03(-0.11%) |
May 17, 2017 | 26.74 | 27.14 | 26.50 | 26.94 | 8,194,595 | +0.20(+0.73%) |
May 16, 2017 | 26.87 | 27.16 | 26.57 | 26.74 | 8,628,348 | -0.11(-0.41%) |
May 15, 2017 | 26.58 | 27.16 | 26.55 | 26.85 | 7,895,793 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.50 | 12,584,020 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.95 | 26.99 | 26,211,518 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.55 | 28.93 | 29.29 | 9,401,296 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.34 | 28.36 | 28.92 | 6,868,962 | +0.38(+1.35%) |
May 08, 2017 | 29.24 | 29.27 | 28.52 | 28.54 | 5,622,759 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.24 | 28.75 | 29.14 | 5,215,604 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.58 | 4,701,407 | -0.41(-1.43%) |
May 03, 2017 | 28.44 | 29.13 | 28.33 | 29.00 | 6,042,922 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.55 | 27.67 | 28.44 | 5,866,226 | +0.84(+3.03%) |