Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.81 | 35.09 | 34.45 | 34.50 | 1,445,845 | -0.43(-1.23%) |
Jul 28, 2017 | 35.15 | 35.40 | 34.73 | 34.93 | 1,792,363 | +0.04(+0.11%) |
Jul 27, 2017 | 35.83 | 36.70 | 34.84 | 34.89 | 3,157,039 | -0.10(-0.30%) |
Jul 26, 2017 | 33.44 | 35.38 | 33.26 | 34.99 | 3,088,208 | +1.44(+4.29%) |
Jul 25, 2017 | 33.87 | 34.36 | 33.44 | 33.55 | 2,385,621 | -0.36(-1.07%) |
Jul 24, 2017 | 34.17 | 34.18 | 33.80 | 33.91 | 1,969,011 | -0.10(-0.28%) |
Jul 21, 2017 | 33.89 | 34.09 | 33.69 | 34.01 | 2,284,239 | +0.31(+0.92%) |
Jul 20, 2017 | 33.12 | 33.85 | 33.12 | 33.70 | 1,638,783 | +0.51(+1.54%) |
Jul 19, 2017 | 33.33 | 33.48 | 33.15 | 33.19 | 1,579,752 | -0.05(-0.16%) |
Jul 18, 2017 | 33.53 | 33.53 | 33.17 | 33.24 | 1,760,966 | +0.09(+0.27%) |
Jul 17, 2017 | 33.50 | 33.52 | 33.09 | 33.15 | 1,494,663 | +0.21(+0.65%) |
Jul 14, 2017 | 32.78 | 33.19 | 32.61 | 32.94 | 1,837,662 | +0.66(+2.06%) |
Jul 13, 2017 | 32.91 | 33.03 | 32.24 | 32.27 | 1,863,724 | -0.69(-2.11%) |
Jul 12, 2017 | 33.53 | 33.63 | 32.93 | 32.97 | 1,936,261 | -0.13(-0.38%) |
Jul 11, 2017 | 32.85 | 33.14 | 32.19 | 33.09 | 1,807,114 | +0.24(+0.72%) |
Jul 10, 2017 | 32.10 | 32.96 | 31.92 | 32.86 | 2,298,983 | +0.69(+2.13%) |
Jul 07, 2017 | 32.28 | 32.44 | 31.90 | 32.17 | 1,869,499 | -0.30(-0.93%) |
Jul 06, 2017 | 32.67 | 32.68 | 32.20 | 32.47 | 1,633,407 | -0.19(-0.59%) |
Jul 05, 2017 | 32.08 | 32.72 | 31.90 | 32.67 | 2,703,221 | +0.13(+0.41%) |
Jul 03, 2017 | 32.69 | 32.75 | 32.06 | 32.53 | 1,423,178 | -0.79(-2.37%) |
Jun 30, 2017 | 33.06 | 33.35 | 32.97 | 33.32 | 1,520,815 | +0.27(+0.83%) |
Jun 29, 2017 | 33.71 | 33.88 | 32.96 | 33.05 | 2,692,273 | -1.26(-3.68%) |
Jun 28, 2017 | 34.27 | 34.48 | 33.78 | 34.31 | 1,481,150 | +0.28(+0.82%) |
Jun 27, 2017 | 35.08 | 35.13 | 33.89 | 34.03 | 2,061,531 | -0.88(-2.52%) |
Jun 26, 2017 | 35.01 | 35.40 | 34.56 | 34.91 | 1,400,487 | -0.42(-1.19%) |
Jun 23, 2017 | 34.73 | 35.41 | 34.41 | 35.33 | 1,524,845 | +0.95(+2.77%) |
Jun 22, 2017 | 34.59 | 34.84 | 34.36 | 34.38 | 1,562,128 | +0.10(+0.28%) |
Jun 21, 2017 | 33.68 | 34.33 | 33.65 | 34.28 | 1,331,865 | +0.53(+1.58%) |
Jun 20, 2017 | 34.16 | 34.21 | 33.71 | 33.75 | 1,602,287 | -0.46(-1.34%) |
Jun 19, 2017 | 34.33 | 34.55 | 34.08 | 34.21 | 1,666,775 | -0.38(-1.11%) |
Jun 16, 2017 | 34.30 | 34.61 | 34.22 | 34.59 | 3,174,376 | +0.33(+0.97%) |
Jun 15, 2017 | 34.27 | 34.62 | 33.99 | 34.26 | 2,492,651 | -0.42(-1.21%) |
Jun 14, 2017 | 36.94 | 37.06 | 34.59 | 34.68 | 2,917,590 | -1.71(-4.69%) |
Jun 13, 2017 | 35.52 | 36.59 | 35.26 | 36.39 | 2,217,940 | +0.86(+2.41%) |
Jun 12, 2017 | 35.55 | 35.90 | 35.32 | 35.53 | 1,991,264 | -0.07(-0.19%) |
Jun 09, 2017 | 36.14 | 36.23 | 35.41 | 35.60 | 1,528,153 | -1.09(-2.96%) |
Jun 08, 2017 | 36.68 | 36.71 | 35.91 | 36.68 | 1,629,879 | -0.31(-0.84%) |
Jun 07, 2017 | 37.04 | 37.30 | 36.68 | 36.99 | 1,657,416 | -0.36(-0.97%) |
Jun 06, 2017 | 36.11 | 37.35 | 35.98 | 37.35 | 2,782,395 | +1.83(+5.16%) |
Jun 05, 2017 | 36.15 | 36.25 | 35.21 | 35.52 | 1,652,886 | -0.58(-1.62%) |
Jun 02, 2017 | 36.17 | 36.68 | 35.78 | 36.11 | 2,208,129 | +0.21(+0.58%) |
Jun 01, 2017 | 35.35 | 36.02 | 35.23 | 35.90 | 1,677,151 | +0.15(+0.41%) |
May 31, 2017 | 35.61 | 36.09 | 35.28 | 35.75 | 2,283,104 | +0.26(+0.73%) |
May 30, 2017 | 35.63 | 36.17 | 35.43 | 35.49 | 1,865,343 | -0.62(-1.71%) |
May 26, 2017 | 35.85 | 36.46 | 35.82 | 36.11 | 2,589,225 | +0.65(+1.82%) |
May 25, 2017 | 35.13 | 35.69 | 35.10 | 35.46 | 1,761,024 | -0.01(-0.04%) |
May 24, 2017 | 34.99 | 35.49 | 34.13 | 35.48 | 2,793,947 | +0.49(+1.41%) |
May 23, 2017 | 36.18 | 36.38 | 34.96 | 34.99 | 2,766,395 | -1.12(-3.11%) |
May 22, 2017 | 36.48 | 36.78 | 36.02 | 36.11 | 1,212,843 | -0.08(-0.22%) |
May 19, 2017 | 36.17 | 36.28 | 35.85 | 36.19 | 2,345,985 | +0.32(+0.88%) |
May 18, 2017 | 36.10 | 36.24 | 35.32 | 35.88 | 2,603,501 | -0.53(-1.45%) |
May 17, 2017 | 36.72 | 37.18 | 36.13 | 36.40 | 3,957,245 | +0.27(+0.75%) |
May 16, 2017 | 36.02 | 36.29 | 35.79 | 36.13 | 1,767,616 | +0.23(+0.63%) |
May 15, 2017 | 35.97 | 36.18 | 35.50 | 35.90 | 2,295,336 | +0.32(+0.89%) |
May 12, 2017 | 35.28 | 35.65 | 35.07 | 35.59 | 2,353,780 | +0.59(+1.68%) |
May 11, 2017 | 34.68 | 35.20 | 34.32 | 35.00 | 2,548,008 | +0.62(+1.82%) |
May 10, 2017 | 34.51 | 34.66 | 34.28 | 34.38 | 1,750,495 | +0.40(+1.19%) |
May 09, 2017 | 33.92 | 34.12 | 33.52 | 33.97 | 1,637,397 | -0.29(-0.86%) |
May 08, 2017 | 34.32 | 34.39 | 33.76 | 34.27 | 1,397,916 | -0.04(-0.11%) |
May 05, 2017 | 33.49 | 34.44 | 33.48 | 34.30 | 1,584,854 | +0.97(+2.91%) |
May 04, 2017 | 33.46 | 33.69 | 33.03 | 33.33 | 2,747,053 | -0.68(-1.99%) |
May 03, 2017 | 34.33 | 34.99 | 33.98 | 34.01 | 2,300,293 | -0.42(-1.22%) |
May 02, 2017 | 34.02 | 34.71 | 33.75 | 34.43 | 1,841,208 | +0.09(+0.26%) |