Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.60 | 32.80 | 32.35 | 32.80 | 1,229,717 | +0.48(+1.50%) |
Jul 28, 2017 | 32.45 | 32.68 | 32.05 | 32.32 | 878,974 | -0.06(-0.20%) |
Jul 27, 2017 | 34.23 | 34.31 | 32.04 | 32.38 | 2,940,786 | -1.26(-3.76%) |
Jul 26, 2017 | 33.71 | 33.76 | 33.48 | 33.64 | 1,163,930 | +0.01(+0.04%) |
Jul 25, 2017 | 33.95 | 34.16 | 33.55 | 33.63 | 1,002,914 | -0.08(-0.25%) |
Jul 24, 2017 | 33.20 | 33.76 | 33.20 | 33.71 | 2,250,032 | +0.43(+1.29%) |
Jul 21, 2017 | 33.02 | 33.31 | 32.93 | 33.29 | 561,875 | +0.27(+0.81%) |
Jul 20, 2017 | 33.03 | 33.36 | 32.84 | 33.02 | 904,373 | -0.15(-0.44%) |
Jul 19, 2017 | 32.96 | 33.17 | 32.74 | 33.17 | 980,335 | +0.29(+0.88%) |
Jul 18, 2017 | 32.91 | 33.02 | 32.73 | 32.88 | 542,034 | -0.17(-0.51%) |
Jul 17, 2017 | 32.48 | 33.05 | 32.26 | 33.05 | 832,301 | +0.57(+1.75%) |
Jul 14, 2017 | 32.24 | 32.73 | 32.11 | 32.48 | 657,220 | +0.18(+0.54%) |
Jul 13, 2017 | 32.12 | 32.42 | 31.95 | 32.30 | 761,304 | +0.18(+0.57%) |
Jul 12, 2017 | 32.64 | 32.69 | 32.04 | 32.12 | 904,530 | -0.30(-0.93%) |
Jul 11, 2017 | 33.08 | 33.16 | 32.42 | 32.42 | 902,841 | -0.65(-1.97%) |
Jul 10, 2017 | 32.65 | 33.08 | 32.54 | 33.08 | 921,967 | +0.36(+1.09%) |
Jul 07, 2017 | 32.82 | 33.09 | 32.60 | 32.72 | 488,911 | +0.03(+0.09%) |
Jul 06, 2017 | 32.72 | 32.94 | 32.46 | 32.69 | 1,330,747 | -0.18(-0.56%) |
Jul 05, 2017 | 33.21 | 33.24 | 32.76 | 32.87 | 865,403 | -0.36(-1.08%) |
Jul 03, 2017 | 32.72 | 33.23 | 32.62 | 33.23 | 389,258 | +0.70(+2.14%) |
Jun 30, 2017 | 32.80 | 32.94 | 32.37 | 32.54 | 703,306 | -0.18(-0.56%) |
Jun 29, 2017 | 33.34 | 33.44 | 32.30 | 32.72 | 1,084,031 | -0.15(-0.47%) |
Jun 28, 2017 | 32.84 | 33.24 | 32.79 | 32.87 | 1,043,885 | +0.35(+1.08%) |
Jun 27, 2017 | 32.32 | 33.02 | 32.24 | 32.52 | 1,245,434 | +0.32(+1.00%) |
Jun 26, 2017 | 32.16 | 32.44 | 31.99 | 32.20 | 773,427 | +0.06(+0.20%) |
Jun 23, 2017 | 32.04 | 32.20 | 31.66 | 32.13 | 3,236,029 | +0.15(+0.48%) |
Jun 22, 2017 | 32.27 | 32.35 | 31.98 | 31.98 | 431,551 | -0.29(-0.89%) |
Jun 21, 2017 | 31.90 | 32.44 | 31.90 | 32.27 | 857,342 | +0.34(+1.06%) |
Jun 20, 2017 | 32.05 | 32.35 | 31.93 | 31.93 | 797,330 | -0.38(-1.17%) |
Jun 19, 2017 | 32.11 | 32.57 | 31.88 | 32.31 | 998,407 | +0.46(+1.46%) |
Jun 16, 2017 | 31.32 | 31.85 | 31.26 | 31.85 | 898,079 | +0.37(+1.18%) |
Jun 15, 2017 | 31.06 | 31.47 | 30.89 | 31.47 | 1,011,230 | +0.01(+0.02%) |
Jun 14, 2017 | 31.52 | 31.59 | 31.07 | 31.47 | 1,069,949 | -0.25(-0.80%) |
Jun 13, 2017 | 31.85 | 31.85 | 31.25 | 31.72 | 794,533 | +0.02(+0.07%) |
Jun 12, 2017 | 31.46 | 31.71 | 30.86 | 31.70 | 951,152 | +0.20(+0.62%) |
Jun 09, 2017 | 31.55 | 31.86 | 31.25 | 31.50 | 959,741 | -0.01(-0.02%) |
Jun 08, 2017 | 31.54 | 31.68 | 31.25 | 31.51 | 1,083,952 | -0.02(-0.07%) |
Jun 07, 2017 | 31.60 | 31.94 | 31.36 | 31.53 | 566,963 | -0.06(-0.20%) |
Jun 06, 2017 | 31.36 | 31.60 | 31.17 | 31.59 | 669,593 | -0.03(-0.09%) |
Jun 05, 2017 | 31.46 | 31.89 | 31.43 | 31.62 | 1,420,651 | +0.13(+0.42%) |
Jun 02, 2017 | 31.60 | 31.80 | 31.36 | 31.49 | 766,179 | -0.25(-0.77%) |
Jun 01, 2017 | 31.38 | 31.83 | 31.29 | 31.73 | 952,569 | +0.48(+1.55%) |
May 31, 2017 | 31.36 | 31.46 | 30.93 | 31.25 | 892,154 | -0.08(-0.27%) |
May 30, 2017 | 31.60 | 31.65 | 31.32 | 31.33 | 926,665 | -0.24(-0.76%) |
May 26, 2017 | 31.05 | 31.63 | 30.99 | 31.57 | 833,300 | +0.41(+1.31%) |
May 25, 2017 | 31.02 | 31.33 | 30.91 | 31.17 | 604,374 | +0.31(+1.00%) |
May 24, 2017 | 30.96 | 31.02 | 30.60 | 30.86 | 822,898 | +0.02(+0.07%) |
May 23, 2017 | 30.89 | 31.00 | 30.53 | 30.84 | 903,438 | -0.18(-0.57%) |
May 22, 2017 | 31.24 | 31.40 | 30.93 | 31.01 | 575,797 | -0.03(-0.09%) |
May 19, 2017 | 30.77 | 31.33 | 30.62 | 31.04 | 641,447 | +0.45(+1.47%) |
May 18, 2017 | 30.44 | 30.69 | 30.10 | 30.59 | 1,533,792 | +0.02(+0.07%) |
May 17, 2017 | 31.05 | 31.33 | 30.57 | 30.57 | 1,072,679 | -1.25(-3.93%) |
May 16, 2017 | 32.02 | 32.09 | 31.54 | 31.82 | 1,114,108 | -0.17(-0.53%) |
May 15, 2017 | 31.32 | 32.12 | 31.32 | 31.99 | 808,034 | +0.65(+2.06%) |
May 12, 2017 | 31.26 | 31.44 | 31.15 | 31.34 | 852,267 | -0.01(-0.04%) |
May 11, 2017 | 31.24 | 31.50 | 31.11 | 31.36 | 1,116,875 | +0.07(+0.22%) |
May 10, 2017 | 30.70 | 31.41 | 30.64 | 31.29 | 1,470,171 | +0.60(+1.95%) |
May 09, 2017 | 30.39 | 30.72 | 30.39 | 30.69 | 851,200 | +0.41(+1.35%) |
May 08, 2017 | 30.01 | 30.41 | 29.94 | 30.28 | 1,699,826 | +0.18(+0.61%) |
May 05, 2017 | 30.32 | 30.44 | 30.02 | 30.10 | 4,403,618 | -0.20(-0.67%) |
May 04, 2017 | 30.90 | 30.93 | 30.27 | 30.30 | 1,583,209 | -0.43(-1.39%) |
May 03, 2017 | 30.19 | 30.82 | 29.96 | 30.73 | 2,391,287 | +0.54(+1.77%) |
May 02, 2017 | 29.98 | 30.33 | 29.52 | 30.19 | 2,846,941 | +0.20(+0.67%) |