Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.26 | 30.30 | 28.95 | 29.19 | 10,410,850 | -0.93(-3.08%) |
Jul 28, 2017 | 29.41 | 30.51 | 28.38 | 30.12 | 19,434,730 | -2.75(-8.37%) |
Jul 27, 2017 | 33.29 | 33.45 | 32.74 | 32.87 | 2,907,495 | -0.19(-0.59%) |
Jul 26, 2017 | 33.16 | 33.21 | 32.87 | 33.06 | 1,931,769 | -0.04(-0.11%) |
Jul 25, 2017 | 32.63 | 33.20 | 32.59 | 33.10 | 2,250,763 | +0.62(+1.91%) |
Jul 24, 2017 | 32.67 | 32.82 | 32.31 | 32.48 | 2,169,436 | -0.22(-0.68%) |
Jul 21, 2017 | 32.80 | 33.03 | 32.56 | 32.70 | 2,604,144 | -0.48(-1.45%) |
Jul 20, 2017 | 33.33 | 32.97 | 33.18 | 1,732,321 | +0.15(+0.45%) | |
Jul 19, 2017 | 32.96 | 33.17 | 32.93 | 33.04 | 1,451,103 | +0.06(+0.17%) |
Jul 18, 2017 | 33.41 | 33.41 | 32.83 | 32.98 | 1,840,634 | -0.56(-1.68%) |
Jul 17, 2017 | 33.53 | 33.74 | 33.45 | 33.54 | 1,472,620 | +0.04(+0.11%) |
Jul 14, 2017 | 33.37 | 33.57 | 33.34 | 33.51 | 1,235,807 | +0.20(+0.61%) |
Jul 13, 2017 | 33.37 | 33.57 | 33.19 | 33.30 | 1,606,308 | -0.01(-0.03%) |
Jul 12, 2017 | 33.43 | 33.57 | 33.26 | 33.31 | 1,937,608 | +0.15(+0.45%) |
Jul 11, 2017 | 32.95 | 33.31 | 32.82 | 33.16 | 2,106,529 | +0.23(+0.70%) |
Jul 10, 2017 | 32.86 | 33.04 | 32.63 | 32.93 | 2,827,472 | +0.17(+0.51%) |
Jul 07, 2017 | 32.53 | 33.00 | 32.43 | 32.77 | 1,800,455 | +0.34(+1.05%) |
Jul 06, 2017 | 32.30 | 32.44 | 31.77 | 32.43 | 2,203,796 | +0.03(+0.09%) |
Jul 05, 2017 | 32.43 | 32.55 | 32.10 | 32.40 | 2,130,528 | +0.10(+0.31%) |
Jul 03, 2017 | 32.46 | 32.99 | 32.29 | 32.30 | 1,659,225 | +0.00(+0.00%) |
Jun 30, 2017 | 32.24 | 32.56 | 32.16 | 32.30 | 4,380,841 | +0.23(+0.72%) |
Jun 29, 2017 | 32.17 | 32.44 | 31.94 | 32.07 | 3,291,448 | -0.11(-0.34%) |
Jun 28, 2017 | 31.47 | 32.29 | 31.47 | 32.18 | 2,943,082 | +0.44(+1.40%) |
Jun 27, 2017 | 31.46 | 31.90 | 31.18 | 31.73 | 3,442,673 | +0.23(+0.73%) |
Jun 26, 2017 | 31.11 | 31.61 | 31.10 | 31.50 | 2,043,955 | +0.42(+1.34%) |
Jun 23, 2017 | 30.86 | 31.21 | 30.76 | 31.09 | 2,033,909 | +0.20(+0.66%) |
Jun 22, 2017 | 30.98 | 31.27 | 30.65 | 30.88 | 1,802,455 | -0.18(-0.59%) |
Jun 21, 2017 | 30.70 | 31.14 | 30.60 | 31.07 | 2,887,992 | +0.42(+1.36%) |
Jun 20, 2017 | 31.48 | 31.54 | 30.58 | 30.65 | 4,588,542 | -0.42(-1.34%) |
Jun 19, 2017 | 31.08 | 31.10 | 30.69 | 31.07 | 1,941,223 | +0.11(+0.36%) |
Jun 16, 2017 | 31.67 | 32.02 | 30.76 | 30.96 | 4,130,981 | -1.05(-3.29%) |
Jun 15, 2017 | 31.65 | 32.11 | 31.53 | 32.01 | 3,426,605 | -0.21(-0.66%) |
Jun 14, 2017 | 32.88 | 33.04 | 31.82 | 32.22 | 3,858,412 | -0.73(-2.21%) |
Jun 13, 2017 | 33.00 | 33.00 | 32.61 | 32.95 | 3,438,074 | -0.07(-0.22%) |
Jun 12, 2017 | 32.82 | 33.40 | 32.58 | 33.03 | 2,543,804 | +0.28(+0.85%) |
Jun 09, 2017 | 32.64 | 32.83 | 32.38 | 32.75 | 2,480,885 | +0.26(+0.80%) |
Jun 08, 2017 | 32.27 | 32.57 | 31.88 | 32.49 | 3,044,822 | -0.02(-0.06%) |
Jun 07, 2017 | 32.18 | 32.65 | 32.03 | 32.51 | 3,724,501 | +0.55(+1.71%) |
Jun 06, 2017 | 31.56 | 32.07 | 31.33 | 31.96 | 2,327,704 | +0.19(+0.61%) |
Jun 05, 2017 | 31.83 | 32.19 | 31.70 | 31.77 | 3,315,141 | +0.11(+0.35%) |
Jun 02, 2017 | 32.07 | 32.10 | 31.41 | 31.66 | 4,040,911 | -0.26(-0.81%) |
Jun 01, 2017 | 31.64 | 32.00 | 31.13 | 31.92 | 8,248,066 | +2.15(+7.23%) |
May 31, 2017 | 30.14 | 30.16 | 29.49 | 29.77 | 3,590,846 | +0.12(+0.41%) |
May 30, 2017 | 30.04 | 30.34 | 29.60 | 29.65 | 2,573,104 | -0.47(-1.56%) |
May 26, 2017 | 29.60 | 30.14 | 29.51 | 30.12 | 3,194,178 | +0.54(+1.81%) |
May 25, 2017 | 29.96 | 30.11 | 29.48 | 29.58 | 3,084,361 | -0.27(-0.90%) |
May 24, 2017 | 29.66 | 29.93 | 29.54 | 29.85 | 3,306,544 | +0.21(+0.72%) |
May 23, 2017 | 29.44 | 29.72 | 29.24 | 29.64 | 3,182,861 | +0.24(+0.82%) |
May 22, 2017 | 29.47 | 29.49 | 28.94 | 29.40 | 2,961,399 | +0.08(+0.28%) |
May 19, 2017 | 29.73 | 29.87 | 29.28 | 29.31 | 2,849,684 | -0.30(-1.03%) |
May 18, 2017 | 29.83 | 29.93 | 29.49 | 29.62 | 3,819,069 | -0.18(-0.62%) |
May 17, 2017 | 30.62 | 30.84 | 29.71 | 29.80 | 4,002,996 | -1.20(-3.87%) |
May 16, 2017 | 31.58 | 31.71 | 30.98 | 31.00 | 2,632,600 | -0.58(-1.84%) |
May 15, 2017 | 31.71 | 31.81 | 31.37 | 31.59 | 3,028,131 | -0.13(-0.41%) |
May 12, 2017 | 32.46 | 32.57 | 31.66 | 31.71 | 2,420,632 | -0.91(-2.78%) |
May 11, 2017 | 32.62 | 32.92 | 32.31 | 32.62 | 2,419,036 | -0.12(-0.37%) |
May 10, 2017 | 32.63 | 32.76 | 32.33 | 32.74 | 1,749,509 | -0.06(-0.20%) |
May 09, 2017 | 32.57 | 32.94 | 32.45 | 32.80 | 1,732,445 | +0.24(+0.74%) |
May 08, 2017 | 32.77 | 33.06 | 32.44 | 32.56 | 1,333,155 | -0.08(-0.25%) |
May 05, 2017 | 32.74 | 32.82 | 32.13 | 32.65 | 1,947,398 | +0.04(+0.11%) |
May 04, 2017 | 32.56 | 32.67 | 32.13 | 32.61 | 1,721,508 | +0.11(+0.34%) |
May 03, 2017 | 32.54 | 32.84 | 32.30 | 32.50 | 1,904,166 | -0.08(-0.26%) |
May 02, 2017 | 32.94 | 33.15 | 32.26 | 32.58 | 3,012,679 | -0.31(-0.95%) |