Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.92 | 29.57 | 29.69 | 32,305,558 | +0.13(+0.45%) | |
Jul 28, 2017 | 29.41 | 30.02 | 29.30 | 29.56 | 43,350,608 | +0.28(+0.97%) |
Jul 27, 2017 | 29.12 | 29.51 | 29.02 | 29.28 | 51,416,092 | +0.18(+0.63%) |
Jul 26, 2017 | 29.05 | 29.28 | 28.96 | 29.09 | 18,509,778 | +0.07(+0.23%) |
Jul 25, 2017 | 28.92 | 29.08 | 28.80 | 29.02 | 21,613,774 | +0.14(+0.49%) |
Jul 24, 2017 | 29.07 | 29.13 | 28.78 | 28.88 | 19,286,760 | -0.19(-0.66%) |
Jul 21, 2017 | 28.92 | 29.13 | 28.79 | 29.07 | 26,571,964 | -0.02(-0.06%) |
Jul 20, 2017 | 28.92 | 29.17 | 28.87 | 29.09 | 20,911,322 | +0.16(+0.55%) |
Jul 19, 2017 | 29.03 | 29.03 | 28.85 | 28.93 | 20,349,938 | +0.03(+0.09%) |
Jul 18, 2017 | 28.82 | 28.95 | 28.67 | 28.91 | 17,155,974 | +0.05(+0.17%) |
Jul 17, 2017 | 29.08 | 29.08 | 28.76 | 28.86 | 25,136,600 | -0.18(-0.61%) |
Jul 14, 2017 | 28.87 | 29.06 | 28.69 | 29.03 | 19,490,076 | +0.37(+1.29%) |
Jul 13, 2017 | 28.74 | 28.80 | 28.56 | 28.66 | 17,972,396 | -0.01(-0.03%) |
Jul 12, 2017 | 28.70 | 28.79 | 28.41 | 28.67 | 28,388,648 | +0.28(+0.97%) |
Jul 11, 2017 | 28.16 | 28.40 | 27.99 | 28.40 | 30,743,150 | +0.23(+0.80%) |
Jul 10, 2017 | 27.84 | 28.25 | 27.82 | 28.17 | 35,736,732 | -0.19(-0.68%) |
Jul 07, 2017 | 28.21 | 28.56 | 28.21 | 28.36 | 21,864,894 | +0.21(+0.74%) |
Jul 06, 2017 | 28.71 | 28.10 | 28.15 | 24,765,794 | -0.59(-2.07%) | |
Jul 05, 2017 | 28.06 | 28.82 | 28.04 | 28.75 | 35,848,060 | +0.74(+2.63%) |
Jul 03, 2017 | 28.05 | 28.49 | 27.99 | 28.01 | 15,142,700 | -0.23(-0.83%) |
Jun 30, 2017 | 28.40 | 28.07 | 28.25 | 29,183,548 | +0.17(+0.60%) | |
Jun 29, 2017 | 28.40 | 28.55 | 27.91 | 28.08 | 30,119,616 | -0.55(-1.93%) |
Jun 28, 2017 | 28.27 | 28.66 | 28.25 | 28.63 | 30,983,056 | +0.46(+1.63%) |
Jun 27, 2017 | 28.46 | 28.58 | 28.17 | 28.17 | 32,345,490 | -0.35(-1.23%) |
Jun 26, 2017 | 28.68 | 28.89 | 28.49 | 28.52 | 22,522,240 | -0.10(-0.35%) |
Jun 23, 2017 | 28.62 | 34,952,476 | -0.14(-0.49%) | |||
Jun 22, 2017 | 28.93 | 28.99 | 28.71 | 28.76 | 29,388,400 | -0.18(-0.64%) |
Jun 21, 2017 | 28.74 | 28.97 | 28.54 | 28.95 | 32,416,352 | -0.23(-0.80%) |
Jun 20, 2017 | 29.68 | 29.68 | 29.17 | 29.18 | 25,724,964 | -0.54(-1.83%) |
Jun 19, 2017 | 29.81 | 29.81 | 29.57 | 29.73 | 25,780,766 | +0.25(+0.85%) |
Jun 16, 2017 | 29.54 | 29.58 | 29.31 | 29.48 | 36,746,504 | -0.08(-0.28%) |
Jun 15, 2017 | 29.48 | 29.70 | 29.42 | 29.56 | 24,379,498 | -0.18(-0.62%) |
Jun 14, 2017 | 30.13 | 30.18 | 29.48 | 29.74 | 22,872,650 | -0.29(-0.98%) |
Jun 13, 2017 | 29.87 | 30.10 | 29.74 | 30.04 | 24,592,882 | +0.13(+0.42%) |
Jun 12, 2017 | 29.79 | 30.15 | 29.64 | 29.91 | 34,029,600 | +0.02(+0.06%) |
Jun 09, 2017 | 30.56 | 30.61 | 29.56 | 29.90 | 39,803,584 | -0.64(-2.11%) |
Jun 08, 2017 | 30.42 | 30.58 | 30.27 | 30.54 | 20,490,140 | +0.18(+0.61%) |
Jun 07, 2017 | 30.25 | 30.61 | 30.22 | 30.36 | 20,536,028 | +0.11(+0.36%) |
Jun 06, 2017 | 30.27 | 30.51 | 30.12 | 30.25 | 22,003,058 | -0.18(-0.58%) |
Jun 05, 2017 | 30.39 | 30.56 | 30.31 | 30.42 | 13,958,347 | +0.02(+0.06%) |
Jun 02, 2017 | 30.36 | 30.41 | 30.14 | 30.41 | 22,847,930 | +0.17(+0.55%) |
Jun 01, 2017 | 30.24 | 30.25 | 29.97 | 30.24 | 20,916,876 | +0.01(+0.03%) |
May 31, 2017 | 30.40 | 30.46 | 30.03 | 30.23 | 21,192,904 | -0.06(-0.19%) |
May 30, 2017 | 30.36 | 30.51 | 30.22 | 30.29 | 15,558,892 | -0.07(-0.22%) |
May 26, 2017 | 30.36 | 30.41 | 30.25 | 30.36 | 13,313,459 | +0.00(+0.00%) |
May 25, 2017 | 30.24 | 30.46 | 30.19 | 30.36 | 15,706,003 | +0.12(+0.39%) |
May 24, 2017 | 30.12 | 30.29 | 30.05 | 30.24 | 24,917,364 | +0.22(+0.73%) |
May 23, 2017 | 30.03 | 30.13 | 29.77 | 30.02 | 20,191,674 | +0.08(+0.25%) |
May 22, 2017 | 29.70 | 30.23 | 29.62 | 29.95 | 17,483,892 | +0.31(+1.05%) |
May 19, 2017 | 29.43 | 29.76 | 29.41 | 29.64 | 21,907,500 | +0.15(+0.51%) |
May 18, 2017 | 29.46 | 29.69 | 29.37 | 29.48 | 20,511,646 | +0.15(+0.51%) |
May 17, 2017 | 29.86 | 30.13 | 29.32 | 29.33 | 31,856,856 | -0.65(-2.18%) |
May 16, 2017 | 29.93 | 30.05 | 29.65 | 29.99 | 26,627,208 | +0.16(+0.53%) |
May 15, 2017 | 29.75 | 29.90 | 29.65 | 29.83 | 26,422,388 | +0.08(+0.28%) |
May 12, 2017 | 29.90 | 29.92 | 29.64 | 29.74 | 23,568,724 | -0.13(-0.45%) |
May 11, 2017 | 30.06 | 30.14 | 29.68 | 29.88 | 25,690,878 | -0.27(-0.89%) |
May 10, 2017 | 30.36 | 30.46 | 30.08 | 30.15 | 30,021,488 | -0.30(-0.99%) |
May 09, 2017 | 30.54 | 30.77 | 30.37 | 30.45 | 21,284,820 | -0.14(-0.47%) |
May 08, 2017 | 30.75 | 30.85 | 30.54 | 30.59 | 21,095,334 | -0.23(-0.76%) |
May 05, 2017 | 30.86 | 30.92 | 30.56 | 30.82 | 21,643,652 | -0.03(-0.08%) |
May 04, 2017 | 30.97 | 31.07 | 30.67 | 30.85 | 19,634,134 | -0.11(-0.35%) |
May 03, 2017 | 30.74 | 31.12 | 30.66 | 30.96 | 26,326,328 | +0.24(+0.77%) |
May 02, 2017 | 30.22 | 30.77 | 30.21 | 30.72 | 43,094,316 | +0.55(+1.82%) |