Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.78 | 34.85 | 34.69 | 34.81 | 11,872,103 | +0.07(+0.21%) |
Jul 28, 2017 | 34.62 | 34.74 | 34.59 | 34.74 | 8,575,675 | +0.03(+0.09%) |
Jul 27, 2017 | 34.90 | 34.90 | 34.61 | 34.70 | 8,438,800 | -0.13(-0.38%) |
Jul 26, 2017 | 34.70 | 34.88 | 34.64 | 34.84 | 7,133,263 | +0.22(+0.64%) |
Jul 25, 2017 | 34.74 | 34.75 | 34.61 | 34.61 | 7,679,650 | +0.02(+0.07%) |
Jul 24, 2017 | 34.55 | 34.60 | 34.45 | 34.59 | 16,705,808 | -0.07(-0.19%) |
Jul 21, 2017 | 34.61 | 34.66 | 34.51 | 34.66 | 6,134,356 | -0.09(-0.26%) |
Jul 20, 2017 | 34.71 | 34.79 | 34.66 | 34.75 | 6,677,316 | +0.11(+0.33%) |
Jul 19, 2017 | 34.54 | 34.63 | 34.52 | 34.63 | 6,677,708 | +0.16(+0.48%) |
Jul 18, 2017 | 34.42 | 34.47 | 34.37 | 34.47 | 6,597,918 | +0.07(+0.21%) |
Jul 17, 2017 | 34.39 | 34.46 | 34.37 | 34.39 | 8,650,881 | -0.06(-0.17%) |
Jul 14, 2017 | 34.32 | 34.49 | 34.30 | 34.45 | 6,556,166 | +0.25(+0.72%) |
Jul 13, 2017 | 34.16 | 34.22 | 34.09 | 34.21 | 6,604,369 | +0.10(+0.29%) |
Jul 12, 2017 | 34.00 | 34.15 | 33.99 | 34.11 | 9,271,360 | +0.30(+0.90%) |
Jul 11, 2017 | 33.66 | 33.81 | 33.60 | 33.80 | 7,633,468 | +0.11(+0.32%) |
Jul 10, 2017 | 33.63 | 33.75 | 33.59 | 33.70 | 6,103,860 | +0.06(+0.17%) |
Jul 07, 2017 | 33.57 | 33.67 | 33.47 | 33.64 | 8,393,328 | +0.06(+0.17%) |
Jul 06, 2017 | 33.58 | 33.70 | 33.53 | 33.58 | 8,711,445 | -0.20(-0.61%) |
Jul 05, 2017 | 33.69 | 33.79 | 33.59 | 33.79 | 8,802,713 | +0.02(+0.05%) |
Jul 03, 2017 | 33.81 | 33.88 | 33.77 | 33.77 | 6,387,955 | -0.07(-0.19%) |
Jun 30, 2017 | 33.89 | 33.92 | 33.65 | 33.84 | 13,173,161 | +0.07(+0.19%) |
Jun 29, 2017 | 34.03 | 34.03 | 33.64 | 33.77 | 10,438,571 | -0.34(-1.01%) |
Jun 28, 2017 | 33.95 | 34.14 | 33.92 | 34.12 | 20,219,958 | +0.30(+0.90%) |
Jun 27, 2017 | 33.85 | 33.89 | 33.76 | 33.81 | 24,973,614 | -0.01(-0.02%) |
Jun 26, 2017 | 33.96 | 33.99 | 33.80 | 33.82 | 8,727,797 | +0.07(+0.19%) |
Jun 23, 2017 | 33.66 | 33.80 | 33.62 | 33.76 | 7,264,721 | +0.07(+0.22%) |
Jun 22, 2017 | 33.66 | 33.73 | 33.61 | 33.68 | 5,592,968 | +0.07(+0.20%) |
Jun 21, 2017 | 33.61 | 33.67 | 33.54 | 33.62 | 8,017,619 | -0.03(-0.09%) |
Jun 20, 2017 | 33.85 | 33.88 | 33.61 | 33.65 | 9,252,590 | -0.31(-0.91%) |
Jun 19, 2017 | 33.94 | 34.01 | 33.92 | 33.95 | 9,002,326 | +0.12(+0.36%) |
Jun 16, 2017 | 33.68 | 33.83 | 33.63 | 33.83 | 6,433,794 | +0.30(+0.89%) |
Jun 15, 2017 | 33.40 | 33.56 | 33.37 | 33.53 | 13,140,196 | -0.36(-1.07%) |
Jun 14, 2017 | 34.14 | 34.14 | 33.79 | 33.90 | 11,366,359 | -0.04(-0.12%) |
Jun 13, 2017 | 33.88 | 33.94 | 33.82 | 33.94 | 6,360,186 | +0.29(+0.87%) |
Jun 12, 2017 | 33.67 | 33.71 | 33.55 | 33.65 | 7,041,636 | -0.11(-0.31%) |
Jun 09, 2017 | 33.74 | 33.86 | 33.64 | 33.75 | 8,651,994 | -0.12(-0.36%) |
Jun 08, 2017 | 33.81 | 33.88 | 33.76 | 33.87 | 8,245,690 | -0.05(-0.14%) |
Jun 07, 2017 | 33.99 | 34.04 | 33.81 | 33.92 | 7,501,081 | -0.02(-0.07%) |
Jun 06, 2017 | 33.89 | 33.95 | 33.84 | 33.95 | 10,945,468 | -0.08(-0.24%) |
Jun 05, 2017 | 34.02 | 34.03 | 33.96 | 34.03 | 7,934,751 | -0.15(-0.43%) |
Jun 02, 2017 | 34.08 | 34.20 | 34.01 | 34.17 | 15,475,517 | +0.32(+0.96%) |
Jun 01, 2017 | 33.74 | 33.85 | 33.71 | 33.85 | 14,027,837 | +0.23(+0.67%) |
May 31, 2017 | 33.74 | 33.74 | 33.58 | 33.62 | 14,157,927 | +0.06(+0.19%) |
May 30, 2017 | 33.53 | 33.59 | 33.51 | 33.56 | 6,861,259 | -0.06(-0.17%) |
May 26, 2017 | 33.55 | 33.61 | 33.53 | 33.61 | 7,066,704 | -0.09(-0.26%) |
May 25, 2017 | 33.73 | 33.77 | 33.66 | 33.70 | 7,479,956 | -0.01(-0.02%) |
May 24, 2017 | 33.59 | 33.71 | 33.56 | 33.71 | 7,028,608 | +0.07(+0.22%) |
May 23, 2017 | 33.74 | 33.75 | 33.61 | 33.64 | 9,343,704 | -0.03(-0.10%) |
May 22, 2017 | 33.66 | 33.71 | 33.61 | 33.67 | 12,176,545 | +0.09(+0.27%) |
May 19, 2017 | 33.43 | 33.61 | 33.41 | 33.58 | 9,460,488 | +0.38(+1.15%) |
May 18, 2017 | 33.06 | 33.22 | 33.01 | 33.20 | 9,153,842 | +0.06(+0.20%) |
May 17, 2017 | 33.36 | 33.40 | 33.12 | 33.14 | 12,401,392 | -0.40(-1.21%) |
May 16, 2017 | 33.53 | 33.56 | 33.49 | 33.54 | 11,054,807 | +0.17(+0.51%) |
May 15, 2017 | 33.30 | 33.37 | 33.28 | 33.37 | 11,479,298 | +0.19(+0.59%) |
May 12, 2017 | 33.06 | 33.18 | 33.05 | 33.18 | 13,280,603 | +0.15(+0.44%) |
May 11, 2017 | 32.98 | 33.04 | 32.90 | 33.03 | 13,127,301 | -0.06(-0.20%) |
May 10, 2017 | 33.07 | 33.10 | 33.01 | 33.10 | 7,805,713 | +0.05(+0.15%) |
May 09, 2017 | 33.10 | 33.11 | 32.99 | 33.05 | 8,646,228 | -0.06(-0.17%) |
May 08, 2017 | 33.14 | 33.14 | 33.05 | 33.10 | 7,777,053 | -0.15(-0.46%) |
May 05, 2017 | 32.96 | 33.29 | 32.93 | 33.26 | 10,858,425 | +0.33(+1.01%) |
May 04, 2017 | 32.80 | 32.93 | 32.76 | 32.93 | 10,012,766 | +0.23(+0.72%) |
May 03, 2017 | 32.71 | 32.76 | 32.64 | 32.69 | 18,307,178 | -0.11(-0.32%) |
May 02, 2017 | 32.71 | 32.82 | 32.70 | 32.80 | 8,842,807 | +0.19(+0.60%) |