Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.69 | 30.86 | 29.89 | 30.47 | 3,789,839 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.58 | 30.18 | 30.39 | 3,551,234 | -0.21(-0.67%) |
Jul 27, 2017 | 29.63 | 30.66 | 29.16 | 30.59 | 4,794,269 | +0.94(+3.16%) |
Jul 26, 2017 | 29.63 | 29.71 | 29.21 | 29.66 | 2,757,194 | +0.21(+0.70%) |
Jul 25, 2017 | 29.18 | 30.19 | 29.17 | 29.45 | 6,253,189 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.96 | 29.00 | 3,674,291 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,432 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.91 | 29.47 | 5,124,762 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.33 | 29.53 | 29.13 | 29.27 | 3,515,341 | +0.01(+0.05%) |
Jul 18, 2017 | 29.24 | 29.48 | 28.94 | 29.26 | 5,041,073 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.60 | 28.53 | 29.38 | 4,720,101 | +0.78(+2.73%) |
Jul 14, 2017 | 28.74 | 28.83 | 28.20 | 28.60 | 3,913,167 | -0.09(-0.31%) |
Jul 13, 2017 | 27.67 | 28.79 | 27.67 | 28.68 | 6,412,886 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.09 | 27.37 | 3,100,647 | +0.18(+0.65%) |
Jul 11, 2017 | 27.00 | 27.33 | 26.85 | 27.20 | 3,303,348 | +0.21(+0.76%) |
Jul 10, 2017 | 28.10 | 28.15 | 26.68 | 26.99 | 7,805,842 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.48 | 28.05 | 28.18 | 4,004,354 | -0.04(-0.13%) |
Jul 06, 2017 | 28.71 | 28.96 | 28.11 | 28.21 | 4,402,003 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.82 | 28.96 | 3,656,320 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,069 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,310,958 | +0.52(+1.84%) |
Jun 29, 2017 | 28.52 | 28.67 | 27.74 | 27.98 | 4,242,943 | -0.34(-1.20%) |
Jun 28, 2017 | 28.46 | 29.16 | 28.16 | 28.32 | 6,594,739 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.62 | 28.30 | 8,864,688 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.67 | 27.14 | 27.65 | 4,437,465 | +0.36(+1.32%) |
Jun 23, 2017 | 26.78 | 27.29 | 26.50 | 27.28 | 5,029,707 | +0.54(+2.01%) |
Jun 22, 2017 | 26.25 | 26.95 | 26.03 | 26.75 | 3,046,521 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,719,899 | -0.35(-1.30%) |
Jun 20, 2017 | 27.70 | 27.70 | 26.53 | 26.55 | 6,116,542 | -1.11(-4.00%) |
Jun 19, 2017 | 27.67 | 27.75 | 26.86 | 27.65 | 7,638,399 | +0.11(+0.40%) |
Jun 16, 2017 | 27.17 | 27.54 | 26.81 | 27.54 | 6,155,039 | +0.07(+0.27%) |
Jun 15, 2017 | 27.62 | 27.98 | 27.20 | 27.47 | 4,710,553 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,059 | -0.28(-1.00%) |
Jun 13, 2017 | 28.07 | 28.54 | 27.71 | 28.03 | 4,606,872 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.32 | 27.84 | 28.07 | 10,770,353 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.98 | 25.99 | 27.90 | 10,335,555 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,395,536 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.75 | 26.19 | 26.64 | 6,733,281 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.91 | 26.33 | 15,096,751 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.40 | 27.33 | 27.94 | 6,897,359 | -0.38(-1.33%) |
Jun 02, 2017 | 28.69 | 29.14 | 28.29 | 28.32 | 6,027,327 | -0.33(-1.14%) |
Jun 01, 2017 | 27.92 | 28.78 | 27.89 | 28.64 | 5,978,242 | +0.73(+2.60%) |
May 31, 2017 | 28.22 | 28.24 | 27.47 | 27.92 | 6,558,786 | -0.26(-0.93%) |
May 30, 2017 | 28.08 | 28.43 | 28.05 | 28.18 | 4,536,887 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.43 | 27.87 | 28.13 | 2,729,715 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.24 | 7,922,123 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.15 | 27.55 | 3,360,849 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,926,630 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.04 | 27.11 | 27.62 | 5,503,275 | +0.42(+1.55%) |
May 19, 2017 | 27.07 | 27.26 | 26.38 | 27.20 | 5,244,269 | +0.28(+1.05%) |
May 18, 2017 | 27.05 | 27.50 | 26.72 | 26.91 | 5,829,452 | -0.03(-0.11%) |
May 17, 2017 | 26.75 | 27.15 | 26.51 | 26.94 | 8,193,485 | +0.20(+0.73%) |
May 16, 2017 | 26.88 | 27.16 | 26.57 | 26.75 | 8,627,179 | -0.11(-0.41%) |
May 15, 2017 | 26.59 | 27.17 | 26.55 | 26.86 | 7,894,724 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.51 | 12,582,315 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.96 | 26.99 | 26,207,966 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.56 | 28.93 | 29.29 | 9,400,022 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.35 | 28.37 | 28.93 | 6,868,031 | +0.39(+1.35%) |
May 08, 2017 | 29.25 | 29.28 | 28.53 | 28.54 | 5,621,998 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.25 | 28.75 | 29.14 | 5,214,898 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.59 | 4,700,770 | -0.41(-1.43%) |
May 03, 2017 | 28.45 | 29.14 | 28.34 | 29.00 | 6,042,104 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.56 | 27.67 | 28.45 | 5,865,432 | +0.84(+3.03%) |