Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.19 | 37.32 | 36.12 | 37.06 | 6,950,252 | +1.04(+2.89%) |
Jul 28, 2017 | 35.57 | 36.16 | 35.24 | 36.02 | 6,563,465 | +0.51(+1.43%) |
Jul 27, 2017 | 33.95 | 35.57 | 33.90 | 35.51 | 7,386,150 | +1.14(+3.31%) |
Jul 26, 2017 | 33.44 | 34.65 | 33.36 | 34.38 | 6,042,285 | +1.09(+3.29%) |
Jul 25, 2017 | 34.37 | 34.37 | 33.21 | 33.28 | 4,781,248 | -1.04(-3.04%) |
Jul 24, 2017 | 33.95 | 34.44 | 33.70 | 34.32 | 3,487,995 | +0.35(+1.04%) |
Jul 21, 2017 | 33.50 | 34.03 | 33.46 | 33.97 | 2,074,255 | +0.44(+1.31%) |
Jul 20, 2017 | 33.20 | 33.71 | 33.06 | 33.53 | 2,878,696 | +0.28(+0.83%) |
Jul 19, 2017 | 33.57 | 33.64 | 33.25 | 33.26 | 3,528,654 | -0.34(-1.03%) |
Jul 18, 2017 | 33.67 | 33.77 | 33.39 | 33.60 | 2,652,548 | -0.02(-0.05%) |
Jul 17, 2017 | 33.26 | 33.76 | 33.21 | 33.62 | 2,490,602 | +0.31(+0.93%) |
Jul 14, 2017 | 33.00 | 33.54 | 32.90 | 33.31 | 1,865,101 | +0.33(+0.99%) |
Jul 13, 2017 | 32.62 | 33.04 | 32.52 | 32.98 | 2,615,411 | +0.34(+1.06%) |
Jul 12, 2017 | 32.31 | 32.68 | 32.21 | 32.64 | 3,305,884 | +0.61(+1.91%) |
Jul 11, 2017 | 32.27 | 32.51 | 31.87 | 32.02 | 2,292,798 | -0.29(-0.91%) |
Jul 10, 2017 | 32.32 | 32.45 | 32.12 | 32.32 | 2,125,770 | +0.00(+0.00%) |
Jul 07, 2017 | 32.40 | 32.46 | 32.00 | 32.32 | 2,435,963 | +0.01(+0.03%) |
Jul 06, 2017 | 32.62 | 32.69 | 32.26 | 32.31 | 2,649,962 | -0.41(-1.26%) |
Jul 05, 2017 | 33.07 | 33.26 | 32.66 | 32.72 | 2,719,916 | -0.41(-1.25%) |
Jul 03, 2017 | 33.33 | 33.52 | 33.06 | 33.14 | 1,362,262 | -0.18(-0.54%) |
Jun 30, 2017 | 33.38 | 33.45 | 33.16 | 33.32 | 1,974,429 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.64 | 33.01 | 33.24 | 1,854,160 | -0.35(-1.05%) |
Jun 28, 2017 | 33.79 | 34.00 | 33.43 | 33.59 | 2,308,928 | +0.03(+0.10%) |
Jun 27, 2017 | 33.30 | 33.67 | 33.15 | 33.56 | 4,135,262 | +0.16(+0.46%) |
Jun 26, 2017 | 32.43 | 33.59 | 32.17 | 33.40 | 5,399,260 | +1.12(+3.47%) |
Jun 23, 2017 | 32.01 | 32.30 | 31.89 | 32.28 | 8,255,266 | +0.28(+0.86%) |
Jun 22, 2017 | 32.10 | 32.27 | 31.85 | 32.01 | 2,876,426 | -0.08(-0.24%) |
Jun 21, 2017 | 32.96 | 33.03 | 31.98 | 32.08 | 4,498,315 | -0.79(-2.41%) |
Jun 20, 2017 | 33.18 | 33.22 | 32.87 | 32.88 | 1,261,495 | -0.53(-1.60%) |
Jun 19, 2017 | 33.19 | 33.52 | 33.14 | 33.41 | 1,841,082 | +0.36(+1.10%) |
Jun 16, 2017 | 33.04 | 33.18 | 32.82 | 33.05 | 3,392,638 | -0.09(-0.26%) |
Jun 15, 2017 | 33.08 | 33.22 | 32.85 | 33.14 | 2,170,723 | -0.18(-0.54%) |
Jun 14, 2017 | 33.65 | 33.77 | 33.17 | 33.32 | 2,225,255 | -0.16(-0.46%) |
Jun 13, 2017 | 33.04 | 33.57 | 32.91 | 33.47 | 3,359,910 | +0.53(+1.60%) |
Jun 12, 2017 | 32.41 | 33.04 | 32.33 | 32.95 | 4,926,595 | +0.48(+1.49%) |
Jun 09, 2017 | 32.07 | 32.50 | 31.95 | 32.46 | 4,286,714 | +0.39(+1.21%) |
Jun 08, 2017 | 32.59 | 31.88 | 32.08 | 7,650,281 | -0.55(-1.69%) | |
Jun 07, 2017 | 33.35 | 33.38 | 32.60 | 32.63 | 4,721,014 | -0.73(-2.20%) |
Jun 06, 2017 | 33.14 | 33.51 | 32.98 | 33.36 | 4,143,846 | +0.16(+0.47%) |
Jun 05, 2017 | 33.44 | 33.82 | 33.14 | 33.20 | 5,978,191 | -0.45(-1.33%) |
Jun 02, 2017 | 33.61 | 33.76 | 33.29 | 33.65 | 2,696,861 | +0.06(+0.18%) |
Jun 01, 2017 | 33.98 | 33.04 | 33.59 | 3,968,360 | +0.43(+1.30%) | |
May 31, 2017 | 33.36 | 33.68 | 32.92 | 33.16 | 3,970,824 | -0.09(-0.29%) |
May 30, 2017 | 32.93 | 33.43 | 32.88 | 33.26 | 4,152,569 | +0.33(+1.01%) |
May 26, 2017 | 32.67 | 32.97 | 32.42 | 32.92 | 4,211,159 | +0.12(+0.36%) |
May 25, 2017 | 33.23 | 33.27 | 32.47 | 32.80 | 3,108,509 | -0.35(-1.06%) |
May 24, 2017 | 33.46 | 33.49 | 32.95 | 33.15 | 3,638,093 | -0.26(-0.77%) |
May 23, 2017 | 33.81 | 33.86 | 33.41 | 33.41 | 1,971,398 | -0.43(-1.26%) |
May 22, 2017 | 33.76 | 34.03 | 33.74 | 33.84 | 1,489,315 | +0.04(+0.13%) |
May 19, 2017 | 33.39 | 33.92 | 33.28 | 33.79 | 2,905,520 | +0.44(+1.33%) |
May 18, 2017 | 34.42 | 34.42 | 33.33 | 33.35 | 5,452,975 | -1.00(-2.91%) |
May 17, 2017 | 34.62 | 34.60 | 33.96 | 34.35 | 3,166,107 | -0.27(-0.79%) |
May 16, 2017 | 35.19 | 35.19 | 34.48 | 34.62 | 4,310,958 | -0.50(-1.43%) |
May 15, 2017 | 34.62 | 35.19 | 34.56 | 35.13 | 3,560,542 | +0.62(+1.78%) |
May 12, 2017 | 34.78 | 34.78 | 34.24 | 34.51 | 3,484,999 | -0.22(-0.64%) |
May 11, 2017 | 34.29 | 34.77 | 34.03 | 34.73 | 3,604,290 | +0.38(+1.09%) |
May 10, 2017 | 34.77 | 34.90 | 34.26 | 34.36 | 2,488,025 | -0.49(-1.40%) |
May 09, 2017 | 34.55 | 35.04 | 34.45 | 34.84 | 2,209,871 | +0.26(+0.77%) |
May 08, 2017 | 34.40 | 34.73 | 34.15 | 34.58 | 2,866,129 | +0.24(+0.70%) |
May 05, 2017 | 34.22 | 34.43 | 34.10 | 34.34 | 2,597,619 | +0.26(+0.78%) |
May 04, 2017 | 34.37 | 34.38 | 34.06 | 34.08 | 3,568,863 | -0.26(-0.75%) |
May 03, 2017 | 34.41 | 34.46 | 34.17 | 34.33 | 3,964,746 | -0.04(-0.12%) |
May 02, 2017 | 34.72 | 34.81 | 34.19 | 34.37 | 4,509,498 | -0.25(-0.72%) |