Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.91 | 33.03 | 32.43 | 32.45 | 576,118 | -0.36(-1.10%) |
Jul 28, 2017 | 32.42 | 32.85 | 32.28 | 32.81 | 891,006 | +0.57(+1.76%) |
Jul 27, 2017 | 33.45 | 33.52 | 31.71 | 32.24 | 1,170,659 | -1.38(-4.10%) |
Jul 26, 2017 | 33.71 | 33.77 | 33.40 | 33.62 | 1,799,011 | +0.71(+2.16%) |
Jul 25, 2017 | 34.41 | 34.41 | 32.44 | 32.91 | 3,824,196 | -3.78(-10.31%) |
Jul 24, 2017 | 35.17 | 36.75 | 35.11 | 36.69 | 1,874,145 | +1.73(+4.94%) |
Jul 21, 2017 | 34.35 | 34.98 | 34.32 | 34.96 | 456,571 | +0.10(+0.28%) |
Jul 20, 2017 | 34.92 | 34.27 | 34.86 | 332,143 | +0.26(+0.75%) | |
Jul 19, 2017 | 34.54 | 34.67 | 34.45 | 34.60 | 432,440 | +0.11(+0.31%) |
Jul 18, 2017 | 34.39 | 34.63 | 34.29 | 34.49 | 556,475 | -0.51(-1.47%) |
Jul 17, 2017 | 35.13 | 35.17 | 34.77 | 35.00 | 242,288 | +0.01(+0.03%) |
Jul 14, 2017 | 34.62 | 35.08 | 34.56 | 34.99 | 268,103 | +0.14(+0.39%) |
Jul 13, 2017 | 34.74 | 34.98 | 34.48 | 34.86 | 590,238 | -0.42(-1.20%) |
Jul 12, 2017 | 34.60 | 35.31 | 34.57 | 35.28 | 792,229 | +1.34(+3.95%) |
Jul 11, 2017 | 33.22 | 33.99 | 33.05 | 33.94 | 731,688 | +0.22(+0.64%) |
Jul 10, 2017 | 33.25 | 33.82 | 33.18 | 33.72 | 435,888 | +0.48(+1.44%) |
Jul 07, 2017 | 32.71 | 33.38 | 32.67 | 33.25 | 397,778 | +0.41(+1.23%) |
Jul 06, 2017 | 32.64 | 33.09 | 32.54 | 32.84 | 516,481 | -0.40(-1.19%) |
Jul 05, 2017 | 33.09 | 33.36 | 33.04 | 33.24 | 290,738 | +0.22(+0.65%) |
Jul 03, 2017 | 33.26 | 33.49 | 32.98 | 33.02 | 274,901 | +0.02(+0.05%) |
Jun 30, 2017 | 33.00 | 33.29 | 32.96 | 33.00 | 347,493 | +0.68(+2.12%) |
Jun 29, 2017 | 32.82 | 32.83 | 32.10 | 32.32 | 726,889 | -1.01(-3.03%) |
Jun 28, 2017 | 32.95 | 33.42 | 32.74 | 33.33 | 358,319 | +0.41(+1.26%) |
Jun 27, 2017 | 33.11 | 33.28 | 32.82 | 32.91 | 403,733 | -0.29(-0.87%) |
Jun 26, 2017 | 33.67 | 33.79 | 33.12 | 33.20 | 334,901 | -0.16(-0.49%) |
Jun 23, 2017 | 33.20 | 33.53 | 33.16 | 33.36 | 250,127 | +0.12(+0.35%) |
Jun 22, 2017 | 33.17 | 33.34 | 33.00 | 33.25 | 157,837 | +0.04(+0.11%) |
Jun 21, 2017 | 33.19 | 33.35 | 33.09 | 33.21 | 217,103 | +0.41(+1.26%) |
Jun 20, 2017 | 33.08 | 33.28 | 32.77 | 32.80 | 304,706 | -0.74(-2.20%) |
Jun 19, 2017 | 33.27 | 33.58 | 33.27 | 33.54 | 264,637 | +0.52(+1.58%) |
Jun 16, 2017 | 32.73 | 33.11 | 32.70 | 33.01 | 459,390 | +0.65(+2.00%) |
Jun 15, 2017 | 31.94 | 32.38 | 31.85 | 32.37 | 534,381 | -0.09(-0.28%) |
Jun 14, 2017 | 32.91 | 32.99 | 32.18 | 32.46 | 587,732 | -0.57(-1.72%) |
Jun 13, 2017 | 32.64 | 33.13 | 32.58 | 33.02 | 648,797 | +0.68(+2.09%) |
Jun 12, 2017 | 32.43 | 32.48 | 31.65 | 32.35 | 854,386 | -0.75(-2.26%) |
Jun 09, 2017 | 34.29 | 34.44 | 32.67 | 33.09 | 853,953 | -1.40(-4.05%) |
Jun 08, 2017 | 34.22 | 34.52 | 34.09 | 34.49 | 395,191 | +0.30(+0.87%) |
Jun 07, 2017 | 34.17 | 34.25 | 33.86 | 34.19 | 530,127 | +0.41(+1.23%) |
Jun 06, 2017 | 33.65 | 33.90 | 33.63 | 33.78 | 371,329 | +0.37(+1.10%) |
Jun 05, 2017 | 33.50 | 33.70 | 33.35 | 33.41 | 205,864 | -0.28(-0.83%) |
Jun 02, 2017 | 33.33 | 33.72 | 33.26 | 33.69 | 305,966 | +0.55(+1.66%) |
Jun 01, 2017 | 33.03 | 33.20 | 32.98 | 33.14 | 448,817 | +0.31(+0.93%) |
May 31, 2017 | 33.12 | 33.21 | 32.72 | 32.83 | 335,448 | -0.28(-0.84%) |
May 30, 2017 | 32.95 | 33.20 | 32.88 | 33.11 | 372,443 | -0.13(-0.38%) |
May 26, 2017 | 33.06 | 33.29 | 32.91 | 33.24 | 777,581 | -0.04(-0.11%) |
May 25, 2017 | 32.72 | 33.42 | 32.68 | 33.27 | 1,397,891 | +1.01(+3.12%) |
May 24, 2017 | 32.10 | 32.33 | 32.07 | 32.27 | 407,643 | +0.33(+1.04%) |
May 23, 2017 | 31.97 | 32.03 | 31.77 | 31.93 | 316,926 | +0.17(+0.54%) |
May 22, 2017 | 31.74 | 31.85 | 31.55 | 31.76 | 431,931 | +0.12(+0.37%) |
May 19, 2017 | 31.56 | 31.79 | 31.56 | 31.65 | 503,459 | +0.32(+1.03%) |
May 18, 2017 | 31.16 | 31.56 | 31.03 | 31.32 | 784,296 | +0.03(+0.09%) |
May 17, 2017 | 32.18 | 32.19 | 31.29 | 31.29 | 532,210 | -1.08(-3.34%) |
May 16, 2017 | 32.44 | 32.52 | 32.18 | 32.37 | 375,598 | +0.52(+1.64%) |
May 15, 2017 | 31.85 | 32.00 | 31.70 | 31.85 | 398,542 | +0.43(+1.38%) |
May 12, 2017 | 31.16 | 31.50 | 31.16 | 31.42 | 262,103 | +0.33(+1.07%) |
May 11, 2017 | 31.15 | 31.23 | 30.93 | 31.09 | 198,889 | -0.09(-0.29%) |
May 10, 2017 | 31.25 | 31.39 | 31.09 | 31.18 | 354,873 | +0.09(+0.29%) |
May 09, 2017 | 31.12 | 31.23 | 31.02 | 31.09 | 379,566 | +0.23(+0.76%) |
May 08, 2017 | 30.96 | 30.96 | 30.79 | 30.85 | 325,269 | -0.13(-0.44%) |
May 05, 2017 | 30.71 | 31.08 | 30.66 | 30.99 | 596,900 | +0.47(+1.53%) |
May 04, 2017 | 30.56 | 30.69 | 30.38 | 30.52 | 647,447 | -0.14(-0.44%) |
May 03, 2017 | 30.78 | 30.83 | 30.63 | 30.65 | 456,827 | -0.16(-0.53%) |
May 02, 2017 | 30.64 | 30.95 | 30.47 | 30.82 | 628,586 | +0.68(+2.27%) |