Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.06 | 35.13 | 34.17 | 34.70 | 2,760,593 | -0.32(-0.91%) |
Jul 28, 2017 | 33.79 | 35.37 | 33.79 | 35.02 | 4,908,698 | +0.76(+2.21%) |
Jul 27, 2017 | 34.69 | 35.00 | 33.91 | 34.26 | 3,340,179 | -0.47(-1.36%) |
Jul 26, 2017 | 34.72 | 35.12 | 34.28 | 34.74 | 2,912,238 | +0.21(+0.62%) |
Jul 25, 2017 | 33.40 | 34.62 | 33.03 | 34.52 | 2,079,329 | +1.38(+4.16%) |
Jul 24, 2017 | 33.33 | 33.49 | 32.90 | 33.14 | 1,634,745 | -0.24(-0.72%) |
Jul 21, 2017 | 33.67 | 33.87 | 32.74 | 33.38 | 2,653,851 | -0.31(-0.92%) |
Jul 20, 2017 | 35.36 | 33.68 | 33.69 | 2,382,746 | -1.52(-4.32%) | |
Jul 19, 2017 | 34.77 | 35.43 | 34.35 | 35.22 | 4,184,177 | +1.17(+3.45%) |
Jul 18, 2017 | 33.79 | 34.07 | 33.57 | 34.04 | 1,732,702 | +0.25(+0.74%) |
Jul 17, 2017 | 33.91 | 34.41 | 33.62 | 33.79 | 1,063,711 | -0.12(-0.34%) |
Jul 14, 2017 | 33.92 | 34.28 | 33.61 | 33.91 | 1,671,548 | +0.09(+0.26%) |
Jul 13, 2017 | 33.23 | 33.93 | 33.18 | 33.82 | 1,691,542 | +0.64(+1.93%) |
Jul 12, 2017 | 32.67 | 33.42 | 32.33 | 33.18 | 1,977,089 | +0.80(+2.47%) |
Jul 11, 2017 | 32.22 | 32.77 | 32.01 | 32.38 | 1,660,753 | +0.20(+0.61%) |
Jul 10, 2017 | 32.55 | 32.64 | 32.06 | 32.18 | 2,194,587 | -0.40(-1.23%) |
Jul 07, 2017 | 32.62 | 33.04 | 32.49 | 32.58 | 1,632,233 | -0.02(-0.05%) |
Jul 06, 2017 | 33.51 | 33.63 | 32.55 | 32.60 | 2,301,001 | -1.00(-2.96%) |
Jul 05, 2017 | 34.19 | 34.36 | 33.30 | 33.60 | 2,544,783 | -0.62(-1.82%) |
Jul 03, 2017 | 34.22 | 34.49 | 33.98 | 34.22 | 1,228,031 | +0.25(+0.73%) |
Jun 30, 2017 | 33.97 | 34.60 | 33.92 | 33.97 | 2,285,699 | +0.18(+0.53%) |
Jun 29, 2017 | 33.81 | 34.23 | 33.10 | 33.79 | 2,382,727 | -0.12(-0.37%) |
Jun 28, 2017 | 32.96 | 34.44 | 32.90 | 33.92 | 4,492,543 | +1.47(+4.52%) |
Jun 27, 2017 | 32.72 | 33.13 | 32.23 | 32.45 | 1,602,974 | -0.16(-0.49%) |
Jun 26, 2017 | 32.97 | 33.22 | 32.57 | 32.61 | 2,261,656 | -0.26(-0.78%) |
Jun 23, 2017 | 32.90 | 32.87 | 4,416,897 | +1.08(+3.41%) | ||
Jun 22, 2017 | 31.85 | 32.22 | 31.67 | 31.78 | 1,895,361 | -0.07(-0.22%) |
Jun 21, 2017 | 32.10 | 32.10 | 31.43 | 31.85 | 1,801,340 | -0.17(-0.53%) |
Jun 20, 2017 | 32.09 | 32.53 | 31.74 | 32.02 | 2,774,443 | -0.08(-0.25%) |
Jun 19, 2017 | 32.97 | 33.25 | 31.98 | 32.10 | 4,346,032 | -1.61(-4.77%) |
Jun 16, 2017 | 33.59 | 33.77 | 33.21 | 33.71 | 3,833,093 | +0.00(+0.00%) |
Jun 15, 2017 | 34.02 | 34.12 | 33.26 | 33.71 | 1,574,136 | -0.59(-1.71%) |
Jun 14, 2017 | 34.61 | 35.03 | 34.18 | 34.30 | 2,604,950 | -0.19(-0.54%) |
Jun 13, 2017 | 33.75 | 34.51 | 33.69 | 34.49 | 2,878,933 | +0.86(+2.57%) |
Jun 12, 2017 | 33.28 | 34.15 | 33.21 | 33.62 | 2,801,284 | +0.29(+0.88%) |
Jun 09, 2017 | 33.18 | 33.61 | 32.95 | 33.33 | 3,138,353 | +0.08(+0.24%) |
Jun 08, 2017 | 32.88 | 33.48 | 32.87 | 33.25 | 2,304,714 | +0.10(+0.30%) |
Jun 07, 2017 | 33.97 | 34.24 | 32.77 | 33.15 | 3,653,182 | -0.70(-2.08%) |
Jun 06, 2017 | 34.62 | 34.62 | 33.80 | 33.85 | 2,565,988 | -0.86(-2.48%) |
Jun 05, 2017 | 34.80 | 34.94 | 34.48 | 34.72 | 1,714,780 | -0.08(-0.23%) |
Jun 02, 2017 | 35.57 | 35.67 | 34.47 | 34.80 | 2,567,441 | -0.75(-2.10%) |
Jun 01, 2017 | 34.37 | 35.70 | 34.37 | 35.54 | 3,552,485 | +1.30(+3.79%) |
May 31, 2017 | 34.90 | 34.96 | 34.00 | 34.25 | 3,711,996 | -0.49(-1.41%) |
May 30, 2017 | 34.60 | 34.89 | 34.38 | 34.74 | 3,741,466 | -0.01(-0.03%) |
May 26, 2017 | 34.90 | 35.29 | 34.08 | 34.74 | 5,471,173 | -0.67(-1.88%) |
May 25, 2017 | 36.29 | 36.31 | 35.38 | 35.41 | 3,929,696 | -0.87(-2.40%) |
May 24, 2017 | 36.26 | 36.38 | 35.51 | 36.28 | 4,712,284 | -0.06(-0.17%) |
May 23, 2017 | 38.18 | 38.18 | 36.18 | 36.34 | 6,350,742 | -1.87(-4.89%) |
May 22, 2017 | 39.39 | 39.63 | 37.76 | 38.21 | 5,255,376 | -0.99(-2.52%) |
May 19, 2017 | 39.79 | 39.79 | 39.03 | 39.20 | 2,335,225 | -0.47(-1.19%) |
May 18, 2017 | 39.10 | 39.96 | 38.83 | 39.67 | 2,066,344 | +0.57(+1.46%) |
May 17, 2017 | 40.02 | 40.49 | 38.91 | 39.10 | 4,739,084 | -1.47(-3.62%) |
May 16, 2017 | 41.83 | 41.83 | 40.48 | 40.57 | 2,951,351 | -0.93(-2.25%) |
May 15, 2017 | 41.26 | 41.87 | 41.08 | 41.50 | 2,270,719 | +0.37(+0.91%) |
May 12, 2017 | 40.99 | 41.51 | 40.53 | 41.13 | 2,437,784 | +0.55(+1.36%) |
May 11, 2017 | 42.12 | 42.26 | 40.47 | 40.58 | 4,613,570 | -2.10(-4.92%) |
May 10, 2017 | 44.29 | 45.31 | 41.53 | 42.68 | 9,704,978 | +0.95(+2.28%) |
May 09, 2017 | 41.88 | 42.77 | 41.64 | 41.72 | 4,931,655 | -0.10(-0.23%) |
May 08, 2017 | 41.07 | 42.13 | 40.93 | 41.82 | 4,371,268 | +0.76(+1.86%) |
May 05, 2017 | 40.78 | 41.31 | 40.67 | 41.06 | 2,103,402 | +0.25(+0.61%) |
May 04, 2017 | 40.12 | 40.86 | 40.04 | 40.81 | 3,236,828 | +0.69(+1.73%) |
May 03, 2017 | 41.02 | 41.11 | 39.88 | 40.12 | 3,094,086 | -0.88(-2.15%) |
May 02, 2017 | 40.08 | 41.01 | 39.79 | 41.00 | 2,967,308 | +1.01(+2.54%) |