Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.30 | 33.71 | 33.12 | 33.16 | 1,614,329 | +0.15(+0.45%) |
Jul 28, 2017 | 33.30 | 33.48 | 32.86 | 33.01 | 1,215,422 | -0.35(-1.06%) |
Jul 27, 2017 | 33.19 | 33.56 | 33.19 | 33.36 | 1,058,818 | +0.17(+0.50%) |
Jul 26, 2017 | 33.14 | 33.20 | 31.83 | 33.19 | 2,652,926 | -0.39(-1.17%) |
Jul 25, 2017 | 33.35 | 34.00 | 33.32 | 33.59 | 1,525,109 | +0.55(+1.67%) |
Jul 24, 2017 | 32.58 | 33.10 | 32.47 | 33.04 | 2,875,404 | +0.55(+1.69%) |
Jul 21, 2017 | 32.21 | 32.80 | 32.16 | 32.49 | 2,172,562 | +0.29(+0.92%) |
Jul 20, 2017 | 32.86 | 32.95 | 32.16 | 32.19 | 1,986,059 | -0.61(-1.86%) |
Jul 19, 2017 | 32.67 | 32.99 | 32.55 | 32.80 | 1,371,332 | +0.28(+0.88%) |
Jul 18, 2017 | 33.15 | 33.23 | 32.15 | 32.52 | 1,547,990 | -0.71(-2.13%) |
Jul 17, 2017 | 33.63 | 33.69 | 33.17 | 33.22 | 1,599,531 | -0.42(-1.26%) |
Jul 14, 2017 | 33.80 | 34.03 | 33.61 | 33.65 | 1,272,288 | -0.14(-0.41%) |
Jul 13, 2017 | 34.20 | 34.40 | 33.74 | 33.78 | 2,023,893 | +0.61(+1.84%) |
Jul 12, 2017 | 33.16 | 33.77 | 33.11 | 33.18 | 1,517,303 | +0.33(+1.02%) |
Jul 11, 2017 | 32.82 | 33.00 | 32.50 | 32.84 | 1,928,397 | +0.02(+0.06%) |
Jul 10, 2017 | 32.35 | 32.95 | 32.17 | 32.82 | 1,967,594 | +0.33(+1.03%) |
Jul 07, 2017 | 32.22 | 32.60 | 31.96 | 32.49 | 1,278,936 | +0.29(+0.89%) |
Jul 06, 2017 | 31.96 | 32.71 | 31.96 | 32.20 | 2,149,760 | +0.09(+0.28%) |
Jul 05, 2017 | 32.12 | 32.41 | 31.81 | 32.11 | 1,703,476 | +0.00(+0.00%) |
Jul 03, 2017 | 32.52 | 32.63 | 31.93 | 32.11 | 852,590 | -0.25(-0.76%) |
Jun 30, 2017 | 31.52 | 32.62 | 31.36 | 32.36 | 2,545,225 | +1.02(+3.26%) |
Jun 29, 2017 | 31.85 | 31.95 | 31.08 | 31.34 | 1,216,133 | -0.37(-1.18%) |
Jun 28, 2017 | 31.90 | 32.24 | 31.63 | 31.71 | 1,436,911 | +0.10(+0.31%) |
Jun 27, 2017 | 31.73 | 32.16 | 31.52 | 31.61 | 1,105,050 | -0.13(-0.40%) |
Jun 26, 2017 | 31.12 | 31.99 | 31.09 | 31.74 | 1,570,131 | +0.66(+2.12%) |
Jun 23, 2017 | 30.74 | 31.17 | 30.55 | 31.08 | 1,806,525 | +0.40(+1.31%) |
Jun 22, 2017 | 30.68 | 30.96 | 30.62 | 30.68 | 1,015,961 | -0.01(-0.03%) |
Jun 21, 2017 | 31.34 | 31.39 | 30.63 | 30.69 | 1,381,812 | -0.54(-1.73%) |
Jun 20, 2017 | 31.57 | 31.67 | 31.09 | 31.23 | 1,268,650 | -0.62(-1.94%) |
Jun 19, 2017 | 31.61 | 31.89 | 31.41 | 31.85 | 1,434,129 | +0.33(+1.06%) |
Jun 16, 2017 | 31.32 | 31.69 | 31.27 | 31.51 | 1,892,398 | +0.08(+0.25%) |
Jun 15, 2017 | 31.49 | 31.88 | 31.23 | 31.44 | 2,031,520 | -0.47(-1.48%) |
Jun 14, 2017 | 32.40 | 32.44 | 31.60 | 31.91 | 1,122,686 | -0.53(-1.64%) |
Jun 13, 2017 | 32.15 | 32.84 | 31.96 | 32.44 | 1,229,423 | +0.33(+1.04%) |
Jun 12, 2017 | 32.18 | 32.45 | 31.91 | 32.10 | 1,717,713 | -0.05(-0.15%) |
Jun 09, 2017 | 31.34 | 32.26 | 31.34 | 32.15 | 2,160,977 | +0.88(+2.83%) |
Jun 08, 2017 | 31.46 | 30.88 | 31.27 | 1,384,934 | +0.40(+1.31%) | |
Jun 07, 2017 | 30.77 | 31.06 | 30.72 | 30.87 | 2,108,357 | +0.16(+0.51%) |
Jun 06, 2017 | 30.44 | 30.89 | 30.17 | 30.71 | 1,530,805 | -0.02(-0.06%) |
Jun 05, 2017 | 31.12 | 31.12 | 30.53 | 30.73 | 1,792,302 | -0.33(-1.08%) |
Jun 02, 2017 | 30.77 | 31.23 | 30.66 | 31.06 | 1,657,475 | +0.23(+0.73%) |
Jun 01, 2017 | 30.29 | 30.90 | 29.92 | 30.84 | 2,480,237 | +0.70(+2.32%) |
May 31, 2017 | 30.24 | 30.24 | 29.72 | 30.14 | 2,349,362 | -0.09(-0.29%) |
May 30, 2017 | 30.36 | 30.51 | 30.17 | 30.23 | 1,233,085 | -0.31(-1.03%) |
May 26, 2017 | 30.48 | 30.78 | 30.24 | 30.54 | 1,711,857 | +0.06(+0.19%) |
May 25, 2017 | 30.92 | 31.07 | 30.44 | 30.48 | 1,471,632 | -0.27(-0.86%) |
May 24, 2017 | 30.86 | 30.99 | 30.63 | 30.75 | 1,595,870 | -0.41(-1.33%) |
May 23, 2017 | 31.08 | 31.30 | 30.74 | 31.16 | 855,852 | +0.10(+0.32%) |
May 22, 2017 | 31.09 | 31.18 | 30.84 | 31.06 | 1,172,080 | +0.16(+0.51%) |
May 19, 2017 | 30.90 | 31.15 | 30.76 | 30.90 | 1,373,902 | +0.22(+0.70%) |
May 18, 2017 | 30.49 | 30.85 | 30.16 | 30.69 | 1,702,096 | +0.17(+0.55%) |
May 17, 2017 | 31.28 | 30.88 | 30.50 | 30.52 | 1,591,269 | -0.76(-2.42%) |
May 16, 2017 | 31.90 | 32.01 | 31.18 | 31.28 | 1,734,627 | -0.62(-1.94%) |
May 15, 2017 | 32.14 | 32.26 | 31.77 | 31.90 | 1,482,047 | -0.04(-0.12%) |
May 12, 2017 | 32.88 | 33.23 | 31.82 | 31.94 | 1,692,272 | -1.10(-3.33%) |
May 11, 2017 | 32.94 | 33.08 | 32.31 | 33.04 | 1,682,350 | -0.06(-0.18%) |
May 10, 2017 | 33.82 | 33.92 | 32.75 | 33.10 | 2,726,645 | -0.83(-2.43%) |
May 09, 2017 | 33.82 | 34.12 | 33.57 | 33.92 | 3,198,999 | +0.07(+0.20%) |
May 08, 2017 | 33.90 | 34.30 | 33.65 | 33.85 | 1,716,191 | -0.07(-0.20%) |
May 05, 2017 | 34.40 | 34.47 | 33.61 | 33.92 | 2,996,519 | -0.45(-1.32%) |
May 04, 2017 | 34.70 | 36.04 | 34.31 | 34.37 | 2,445,975 | -0.08(-0.23%) |
May 03, 2017 | 34.70 | 34.98 | 34.05 | 34.45 | 3,494,497 | -0.47(-1.35%) |
May 02, 2017 | 34.96 | 35.22 | 34.76 | 34.92 | 1,926,518 | -0.07(-0.20%) |