Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.71 | 29.76 | 29.47 | 29.52 | 7,312,671 | -0.30(-1.00%) |
Jul 28, 2017 | 29.35 | 29.84 | 29.34 | 29.82 | 8,556,843 | +0.13(+0.44%) |
Jul 27, 2017 | 29.65 | 29.71 | 29.50 | 29.68 | 5,042,243 | -0.07(-0.24%) |
Jul 26, 2017 | 30.16 | 30.22 | 29.71 | 29.76 | 6,386,692 | -0.81(-2.65%) |
Jul 25, 2017 | 30.70 | 30.74 | 30.46 | 30.57 | 4,637,802 | -0.20(-0.66%) |
Jul 24, 2017 | 30.65 | 30.82 | 30.62 | 30.77 | 4,105,444 | -0.31(-0.98%) |
Jul 21, 2017 | 31.17 | 31.20 | 30.86 | 31.08 | 3,130,066 | -0.08(-0.26%) |
Jul 20, 2017 | 31.09 | 31.28 | 31.09 | 31.16 | 4,062,789 | +0.25(+0.83%) |
Jul 19, 2017 | 31.03 | 31.18 | 30.89 | 30.90 | 2,431,433 | -0.01(-0.02%) |
Jul 18, 2017 | 30.80 | 30.92 | 30.71 | 30.91 | 2,581,300 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.13 | 30.67 | 30.78 | 3,190,270 | -0.36(-1.15%) |
Jul 14, 2017 | 31.10 | 31.24 | 31.03 | 31.14 | 2,761,118 | +0.18(+0.59%) |
Jul 13, 2017 | 31.00 | 31.08 | 30.80 | 30.96 | 2,896,503 | -0.01(-0.05%) |
Jul 12, 2017 | 31.02 | 31.15 | 30.96 | 30.97 | 2,548,087 | +0.37(+1.21%) |
Jul 11, 2017 | 30.59 | 30.70 | 30.45 | 30.60 | 2,536,741 | -0.15(-0.47%) |
Jul 10, 2017 | 30.70 | 30.84 | 30.67 | 30.75 | 2,312,093 | -0.04(-0.12%) |
Jul 07, 2017 | 30.77 | 30.83 | 30.66 | 30.78 | 2,037,110 | +0.00(+0.00%) |
Jul 06, 2017 | 30.72 | 30.83 | 30.56 | 30.78 | 3,818,311 | -0.29(-0.94%) |
Jul 05, 2017 | 30.85 | 31.09 | 30.80 | 31.08 | 4,453,137 | -0.08(-0.26%) |
Jul 03, 2017 | 31.08 | 31.20 | 31.05 | 31.16 | 1,949,663 | -0.25(-0.81%) |
Jun 30, 2017 | 31.44 | 31.53 | 31.28 | 31.41 | 2,283,370 | -0.10(-0.32%) |
Jun 29, 2017 | 31.72 | 31.72 | 31.34 | 31.51 | 4,189,473 | -0.32(-1.01%) |
Jun 28, 2017 | 32.02 | 32.07 | 31.76 | 31.83 | 2,848,314 | -0.15(-0.48%) |
Jun 27, 2017 | 32.08 | 32.12 | 31.96 | 31.99 | 2,734,909 | -0.12(-0.36%) |
Jun 26, 2017 | 32.23 | 32.37 | 32.09 | 32.10 | 2,998,966 | -0.16(-0.50%) |
Jun 23, 2017 | 32.22 | 32.32 | 32.12 | 32.26 | 2,719,701 | +0.09(+0.29%) |
Jun 22, 2017 | 31.98 | 32.38 | 31.96 | 32.17 | 3,818,503 | +0.39(+1.24%) |
Jun 21, 2017 | 31.52 | 31.77 | 31.48 | 31.77 | 4,318,182 | +0.17(+0.55%) |
Jun 20, 2017 | 31.83 | 31.86 | 31.54 | 31.60 | 4,805,289 | -0.29(-0.91%) |
Jun 19, 2017 | 31.87 | 32.00 | 31.85 | 31.89 | 3,344,429 | -0.03(-0.09%) |
Jun 16, 2017 | 31.82 | 31.98 | 31.69 | 31.92 | 2,636,393 | +0.28(+0.90%) |
Jun 15, 2017 | 31.51 | 31.73 | 31.43 | 31.64 | 2,914,363 | -0.14(-0.44%) |
Jun 14, 2017 | 31.72 | 31.93 | 31.71 | 31.77 | 4,464,330 | +0.23(+0.74%) |
Jun 13, 2017 | 31.59 | 31.67 | 31.51 | 31.54 | 2,943,986 | -0.05(-0.16%) |
Jun 12, 2017 | 31.69 | 31.67 | 31.43 | 31.59 | 3,526,511 | -0.10(-0.32%) |
Jun 09, 2017 | 31.61 | 31.85 | 31.59 | 31.69 | 4,358,190 | -0.20(-0.64%) |
Jun 08, 2017 | 32.01 | 32.11 | 31.81 | 31.90 | 3,545,401 | -0.14(-0.43%) |
Jun 07, 2017 | 32.09 | 32.13 | 31.85 | 32.04 | 3,449,719 | -0.03(-0.09%) |
Jun 06, 2017 | 32.20 | 32.25 | 32.02 | 32.07 | 3,674,257 | -0.11(-0.34%) |
Jun 05, 2017 | 32.19 | 32.26 | 32.03 | 32.18 | 2,255,800 | -0.15(-0.45%) |
Jun 02, 2017 | 32.29 | 32.37 | 32.18 | 32.32 | 2,596,994 | +0.06(+0.18%) |
Jun 01, 2017 | 32.18 | 32.39 | 32.15 | 32.26 | 4,100,766 | +0.04(+0.14%) |
May 31, 2017 | 32.09 | 32.44 | 32.05 | 32.22 | 7,907,884 | +0.60(+1.89%) |
May 30, 2017 | 31.48 | 31.83 | 31.45 | 31.62 | 5,751,077 | +0.54(+1.73%) |
May 26, 2017 | 31.21 | 31.26 | 31.02 | 31.08 | 6,814,013 | +0.07(+0.23%) |
May 25, 2017 | 31.01 | 31.12 | 30.87 | 31.01 | 6,364,180 | -0.28(-0.88%) |
May 24, 2017 | 31.25 | 31.37 | 31.23 | 31.29 | 2,552,720 | -0.01(-0.02%) |
May 23, 2017 | 31.40 | 31.56 | 31.25 | 31.29 | 4,557,974 | -0.25(-0.78%) |
May 22, 2017 | 31.65 | 31.76 | 31.49 | 31.54 | 4,659,700 | -0.22(-0.69%) |
May 19, 2017 | 31.53 | 31.79 | 31.52 | 31.76 | 3,767,673 | +0.26(+0.83%) |
May 18, 2017 | 31.32 | 31.56 | 31.24 | 31.50 | 5,166,405 | +0.01(+0.02%) |
May 17, 2017 | 31.80 | 31.91 | 31.48 | 31.49 | 4,093,247 | -0.14(-0.44%) |
May 16, 2017 | 31.66 | 31.82 | 31.56 | 31.63 | 4,431,056 | +0.02(+0.07%) |
May 15, 2017 | 31.40 | 31.61 | 31.37 | 31.61 | 3,668,488 | +0.09(+0.30%) |
May 12, 2017 | 31.32 | 31.64 | 31.30 | 31.51 | 6,227,457 | +0.47(+1.53%) |
May 11, 2017 | 30.77 | 31.16 | 30.76 | 31.04 | 5,828,460 | +0.24(+0.78%) |
May 10, 2017 | 30.59 | 30.81 | 30.48 | 30.80 | 5,339,311 | +0.61(+2.03%) |
May 09, 2017 | 30.22 | 30.24 | 30.06 | 30.19 | 4,473,974 | +0.17(+0.55%) |
May 08, 2017 | 30.32 | 30.32 | 29.98 | 30.02 | 3,891,605 | -0.06(-0.19%) |
May 05, 2017 | 30.07 | 30.09 | 30.00 | 30.08 | 3,143,786 | +0.02(+0.07%) |
May 04, 2017 | 29.81 | 30.06 | 29.80 | 30.06 | 3,753,639 | +0.42(+1.43%) |
May 03, 2017 | 29.60 | 29.69 | 29.55 | 29.63 | 3,052,180 | -0.19(-0.63%) |
May 02, 2017 | 29.61 | 29.83 | 29.52 | 29.82 | 4,198,766 | +0.42(+1.45%) |