Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.02 | 34.10 | 33.71 | 33.82 | 2,430,930 | -0.10(-0.29%) |
Jul 28, 2017 | 34.06 | 34.24 | 33.68 | 33.92 | 2,632,609 | -0.23(-0.67%) |
Jul 27, 2017 | 34.27 | 34.42 | 34.08 | 34.15 | 1,338,330 | -0.10(-0.29%) |
Jul 26, 2017 | 34.46 | 34.47 | 34.09 | 34.25 | 2,113,527 | -0.26(-0.75%) |
Jul 25, 2017 | 34.33 | 34.56 | 34.17 | 34.51 | 1,644,953 | +0.34(+0.99%) |
Jul 24, 2017 | 34.34 | 34.34 | 34.13 | 34.17 | 3,740,264 | -0.14(-0.41%) |
Jul 21, 2017 | 34.01 | 34.56 | 34.01 | 34.31 | 3,672,352 | +0.33(+0.97%) |
Jul 20, 2017 | 34.37 | 34.46 | 33.83 | 33.98 | 2,692,107 | -0.39(-1.13%) |
Jul 19, 2017 | 34.16 | 34.46 | 34.16 | 34.37 | 2,521,721 | +0.30(+0.88%) |
Jul 18, 2017 | 34.38 | 34.40 | 33.79 | 34.07 | 4,262,461 | -0.43(-1.24%) |
Jul 17, 2017 | 34.45 | 34.67 | 34.38 | 34.50 | 1,205,984 | +0.00(+0.00%) |
Jul 14, 2017 | 34.45 | 34.63 | 34.38 | 34.50 | 1,174,773 | +0.06(+0.17%) |
Jul 13, 2017 | 34.34 | 34.60 | 34.28 | 34.44 | 2,454,008 | +0.06(+0.17%) |
Jul 12, 2017 | 34.59 | 34.83 | 34.17 | 34.38 | 2,866,517 | +0.05(+0.15%) |
Jul 11, 2017 | 34.39 | 34.46 | 34.02 | 34.33 | 4,247,485 | -0.30(-0.86%) |
Jul 10, 2017 | 34.28 | 34.70 | 34.14 | 34.63 | 4,181,910 | +0.34(+0.99%) |
Jul 07, 2017 | 33.67 | 34.41 | 33.64 | 34.29 | 6,909,988 | +0.75(+2.23%) |
Jul 06, 2017 | 33.65 | 33.73 | 33.50 | 33.54 | 4,348,617 | -0.32(-0.94%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.55 | 33.86 | 5,331,581 | +0.09(+0.27%) |
Jul 03, 2017 | 34.04 | 34.14 | 33.77 | 33.77 | 1,919,760 | -0.12(-0.35%) |
Jun 30, 2017 | 33.50 | 34.10 | 33.45 | 33.89 | 3,087,132 | +0.54(+1.62%) |
Jun 29, 2017 | 34.00 | 34.02 | 33.28 | 33.35 | 4,347,680 | -0.65(-1.91%) |
Jun 28, 2017 | 33.56 | 34.05 | 33.50 | 34.00 | 3,847,548 | +0.56(+1.67%) |
Jun 27, 2017 | 33.64 | 33.84 | 33.43 | 33.44 | 2,343,368 | -0.22(-0.65%) |
Jun 26, 2017 | 33.61 | 33.72 | 33.49 | 33.66 | 2,061,128 | +0.15(+0.45%) |
Jun 23, 2017 | 33.49 | 33.71 | 33.35 | 33.51 | 2,371,583 | +0.03(+0.09%) |
Jun 22, 2017 | 33.58 | 33.72 | 33.47 | 33.48 | 3,105,463 | -0.29(-0.86%) |
Jun 21, 2017 | 33.88 | 34.12 | 33.68 | 33.77 | 2,875,523 | -0.15(-0.44%) |
Jun 20, 2017 | 34.17 | 34.34 | 33.81 | 33.92 | 5,652,168 | +0.12(+0.35%) |
Jun 19, 2017 | 33.62 | 33.92 | 33.52 | 33.80 | 3,320,005 | +0.32(+0.95%) |
Jun 16, 2017 | 33.41 | 33.51 | 33.21 | 33.48 | 2,561,450 | -0.08(-0.24%) |
Jun 15, 2017 | 33.65 | 33.84 | 33.38 | 33.56 | 3,605,130 | -0.36(-1.06%) |
Jun 14, 2017 | 33.70 | 34.15 | 33.57 | 33.92 | 7,060,037 | +0.28(+0.83%) |
Jun 13, 2017 | 33.66 | 33.03 | 33.64 | 6,334,529 | +0.57(+1.72%) | |
Jun 12, 2017 | 32.92 | 33.22 | 32.91 | 33.07 | 1,673,521 | +0.12(+0.36%) |
Jun 09, 2017 | 32.89 | 33.08 | 32.73 | 32.95 | 6,601,255 | +0.06(+0.18%) |
Jun 08, 2017 | 32.92 | 33.11 | 32.74 | 32.89 | 2,921,942 | -0.01(-0.03%) |
Jun 07, 2017 | 32.84 | 33.04 | 32.79 | 32.90 | 5,885,433 | +0.11(+0.33%) |
Jun 06, 2017 | 32.79 | 32.95 | 32.57 | 32.79 | 1,997,318 | -0.12(-0.36%) |
Jun 05, 2017 | 33.22 | 33.28 | 32.87 | 32.91 | 1,837,209 | -0.34(-1.02%) |
Jun 02, 2017 | 32.79 | 33.32 | 32.78 | 33.25 | 3,426,091 | +0.47(+1.43%) |
Jun 01, 2017 | 32.38 | 32.78 | 32.24 | 32.78 | 1,826,710 | +0.45(+1.39%) |
May 31, 2017 | 32.56 | 32.56 | 32.14 | 32.33 | 2,476,985 | -0.09(-0.28%) |
May 30, 2017 | 32.51 | 32.59 | 32.25 | 32.42 | 2,051,446 | -0.10(-0.31%) |
May 26, 2017 | 32.60 | 32.77 | 32.51 | 32.52 | 1,385,286 | -0.19(-0.58%) |
May 25, 2017 | 32.90 | 32.99 | 32.57 | 32.71 | 2,403,398 | -0.05(-0.15%) |
May 24, 2017 | 32.59 | 32.80 | 32.36 | 32.76 | 3,056,792 | +0.11(+0.34%) |
May 23, 2017 | 33.28 | 33.36 | 32.59 | 32.65 | 4,727,222 | -0.37(-1.12%) |
May 22, 2017 | 33.02 | 33.11 | 32.91 | 33.02 | 1,990,081 | +0.13(+0.39%) |
May 19, 2017 | 32.50 | 33.00 | 32.47 | 32.89 | 1,538,762 | +0.51(+1.57%) |
May 18, 2017 | 32.02 | 32.53 | 31.94 | 32.38 | 3,009,711 | +0.27(+0.84%) |
May 17, 2017 | 32.55 | 32.68 | 32.08 | 32.11 | 2,291,982 | -0.75(-2.28%) |
May 16, 2017 | 32.80 | 32.89 | 32.59 | 32.86 | 3,148,861 | +0.15(+0.46%) |
May 15, 2017 | 32.43 | 32.76 | 32.35 | 32.71 | 1,383,646 | +0.36(+1.11%) |
May 12, 2017 | 32.52 | 32.52 | 32.31 | 32.35 | 1,031,450 | -0.22(-0.67%) |
May 11, 2017 | 32.47 | 32.60 | 32.18 | 32.57 | 1,169,466 | +0.02(+0.06%) |
May 10, 2017 | 32.52 | 32.61 | 32.34 | 32.55 | 1,458,101 | +0.00(+0.00%) |
May 09, 2017 | 32.19 | 32.60 | 32.19 | 32.55 | 2,358,620 | +0.44(+1.37%) |
May 08, 2017 | 32.20 | 32.24 | 31.98 | 32.11 | 1,298,071 | -0.07(-0.22%) |
May 05, 2017 | 32.25 | 32.26 | 31.94 | 32.18 | 1,494,007 | +0.11(+0.34%) |
May 04, 2017 | 32.04 | 32.11 | 31.93 | 32.07 | 1,139,558 | +0.13(+0.41%) |
May 03, 2017 | 31.96 | 32.16 | 31.78 | 31.94 | 1,911,876 | -0.04(-0.12%) |
May 02, 2017 | 32.23 | 32.23 | 31.92 | 31.98 | 5,798,961 | -0.25(-0.77%) |