Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.63 | 33.95 | 33.19 | 33.86 | 1,597,062 | +0.27(+0.80%) |
Jul 28, 2017 | 33.14 | 33.63 | 33.11 | 33.59 | 1,342,191 | +0.34(+1.02%) |
Jul 27, 2017 | 33.23 | 33.64 | 32.95 | 33.25 | 1,629,979 | +0.21(+0.64%) |
Jul 26, 2017 | 33.12 | 33.18 | 32.88 | 33.04 | 1,169,659 | +0.29(+0.89%) |
Jul 25, 2017 | 32.88 | 32.99 | 32.69 | 32.75 | 1,426,327 | -0.01(-0.03%) |
Jul 24, 2017 | 32.98 | 32.99 | 32.70 | 32.76 | 1,563,808 | -0.16(-0.49%) |
Jul 21, 2017 | 32.94 | 33.08 | 32.76 | 32.92 | 1,571,082 | -0.11(-0.33%) |
Jul 20, 2017 | 33.12 | 32.51 | 33.03 | 3,470,220 | +0.47(+1.44%) | |
Jul 19, 2017 | 32.71 | 32.94 | 32.51 | 32.56 | 1,560,562 | -0.11(-0.34%) |
Jul 18, 2017 | 32.59 | 32.97 | 32.53 | 32.67 | 1,445,469 | -0.21(-0.64%) |
Jul 17, 2017 | 32.79 | 33.00 | 32.74 | 32.88 | 950,397 | +0.06(+0.18%) |
Jul 14, 2017 | 32.66 | 32.97 | 32.63 | 32.82 | 1,471,873 | +0.31(+0.95%) |
Jul 13, 2017 | 31.95 | 32.80 | 31.91 | 32.51 | 2,132,166 | +0.59(+1.85%) |
Jul 12, 2017 | 31.61 | 32.08 | 31.61 | 31.92 | 3,931,932 | +0.50(+1.59%) |
Jul 11, 2017 | 31.90 | 32.05 | 31.30 | 31.42 | 3,149,816 | -0.30(-0.95%) |
Jul 10, 2017 | 31.37 | 31.95 | 31.37 | 31.72 | 2,584,122 | +0.26(+0.83%) |
Jul 07, 2017 | 31.22 | 31.63 | 31.10 | 31.46 | 1,643,737 | +0.22(+0.70%) |
Jul 06, 2017 | 31.94 | 32.05 | 31.22 | 31.24 | 2,058,644 | -0.85(-2.65%) |
Jul 05, 2017 | 31.96 | 32.31 | 31.85 | 32.09 | 1,945,160 | +0.15(+0.47%) |
Jul 03, 2017 | 32.45 | 32.54 | 31.88 | 31.94 | 1,903,492 | -0.18(-0.56%) |
Jun 30, 2017 | 31.88 | 32.61 | 31.40 | 32.12 | 4,277,447 | +0.41(+1.29%) |
Jun 29, 2017 | 31.32 | 31.82 | 30.93 | 31.71 | 3,624,702 | +0.24(+0.76%) |
Jun 28, 2017 | 30.43 | 31.67 | 30.43 | 31.47 | 3,026,713 | +1.15(+3.79%) |
Jun 27, 2017 | 30.27 | 30.75 | 30.01 | 30.32 | 2,759,444 | -0.13(-0.43%) |
Jun 26, 2017 | 30.15 | 30.94 | 30.05 | 30.45 | 3,396,594 | +0.47(+1.57%) |
Jun 23, 2017 | 30.09 | 29.98 | 3,211,600 | +0.95(+3.27%) | ||
Jun 22, 2017 | 28.85 | 29.23 | 28.68 | 29.03 | 2,531,699 | +0.20(+0.69%) |
Jun 21, 2017 | 28.79 | 29.14 | 28.60 | 28.83 | 3,955,043 | +0.03(+0.10%) |
Jun 20, 2017 | 29.25 | 29.26 | 28.68 | 28.80 | 2,838,688 | -0.56(-1.91%) |
Jun 19, 2017 | 29.07 | 29.57 | 28.95 | 29.36 | 2,035,601 | +0.19(+0.65%) |
Jun 16, 2017 | 28.55 | 29.27 | 28.17 | 29.17 | 4,268,066 | +0.48(+1.67%) |
Jun 15, 2017 | 29.00 | 29.05 | 28.43 | 28.69 | 3,055,342 | -0.40(-1.38%) |
Jun 14, 2017 | 29.52 | 29.68 | 29.00 | 29.09 | 3,950,998 | -0.41(-1.39%) |
Jun 13, 2017 | 29.11 | 29.59 | 29.11 | 29.50 | 3,222,568 | +0.09(+0.31%) |
Jun 12, 2017 | 29.23 | 29.90 | 29.18 | 29.41 | 2,835,843 | +0.06(+0.20%) |
Jun 09, 2017 | 29.94 | 30.00 | 29.15 | 29.35 | 3,201,467 | -0.51(-1.71%) |
Jun 08, 2017 | 30.05 | 30.13 | 29.60 | 29.86 | 3,376,810 | -0.19(-0.63%) |
Jun 07, 2017 | 30.34 | 30.35 | 29.36 | 30.05 | 5,537,392 | -0.15(-0.50%) |
Jun 06, 2017 | 31.34 | 31.34 | 30.16 | 30.20 | 2,793,043 | -1.23(-3.91%) |
Jun 05, 2017 | 31.90 | 31.98 | 31.37 | 31.43 | 1,563,485 | -0.32(-1.01%) |
Jun 02, 2017 | 31.26 | 31.84 | 31.26 | 31.75 | 2,157,835 | +0.40(+1.28%) |
Jun 01, 2017 | 30.73 | 31.50 | 30.58 | 31.35 | 3,793,987 | +0.77(+2.52%) |
May 31, 2017 | 31.05 | 31.06 | 30.51 | 30.58 | 3,419,166 | -0.42(-1.35%) |
May 30, 2017 | 31.26 | 31.27 | 30.93 | 31.00 | 1,853,125 | -0.13(-0.42%) |
May 26, 2017 | 30.99 | 31.15 | 30.70 | 31.13 | 2,341,080 | +0.20(+0.65%) |
May 25, 2017 | 30.61 | 31.10 | 30.56 | 30.93 | 3,920,105 | +0.40(+1.31%) |
May 24, 2017 | 30.74 | 30.79 | 30.32 | 30.53 | 6,662,236 | -0.37(-1.20%) |
May 23, 2017 | 30.83 | 31.16 | 30.68 | 30.90 | 5,130,779 | +0.05(+0.16%) |
May 22, 2017 | 30.27 | 30.94 | 30.15 | 30.85 | 6,575,250 | +0.73(+2.42%) |
May 19, 2017 | 30.02 | 30.56 | 29.93 | 30.12 | 5,345,805 | +0.17(+0.57%) |
May 18, 2017 | 29.52 | 30.22 | 29.48 | 29.95 | 3,994,464 | +0.51(+1.73%) |
May 17, 2017 | 29.23 | 30.14 | 29.15 | 29.44 | 6,219,604 | -0.02(-0.07%) |
May 16, 2017 | 30.28 | 30.34 | 29.22 | 29.46 | 5,692,563 | -0.56(-1.87%) |
May 15, 2017 | 30.32 | 30.37 | 29.99 | 30.02 | 3,356,315 | -0.27(-0.89%) |
May 12, 2017 | 30.24 | 30.57 | 30.24 | 30.29 | 5,234,853 | +0.08(+0.26%) |
May 11, 2017 | 30.17 | 30.41 | 30.03 | 30.21 | 4,665,560 | -0.01(-0.03%) |
May 10, 2017 | 30.64 | 30.90 | 30.15 | 30.22 | 4,498,785 | -0.63(-2.04%) |
May 09, 2017 | 31.82 | 31.82 | 30.80 | 30.85 | 4,535,608 | -0.76(-2.40%) |
May 08, 2017 | 33.50 | 33.50 | 31.33 | 31.61 | 7,358,182 | -2.66(-7.76%) |
May 05, 2017 | 33.89 | 34.33 | 33.80 | 34.27 | 1,928,815 | +0.44(+1.30%) |
May 04, 2017 | 34.57 | 34.77 | 33.75 | 33.83 | 2,745,798 | -0.59(-1.71%) |
May 03, 2017 | 35.57 | 35.65 | 34.27 | 34.42 | 1,973,439 | -1.13(-3.18%) |
May 02, 2017 | 35.64 | 35.94 | 35.19 | 35.55 | 1,114,762 | -0.14(-0.39%) |