Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.57 | 29.07 | 28.26 | 28.73 | 4,345,237 | +0.07(+0.24%) |
Jul 28, 2017 | 28.43 | 29.29 | 28.34 | 28.66 | 3,129,743 | +0.17(+0.60%) |
Jul 27, 2017 | 27.94 | 28.52 | 27.75 | 28.49 | 2,352,653 | +0.50(+1.79%) |
Jul 26, 2017 | 28.12 | 28.77 | 27.72 | 27.99 | 3,657,571 | +0.15(+0.54%) |
Jul 25, 2017 | 27.16 | 28.07 | 27.08 | 27.84 | 2,867,064 | +1.18(+4.43%) |
Jul 24, 2017 | 26.56 | 26.97 | 26.48 | 26.66 | 2,283,626 | +0.17(+0.64%) |
Jul 21, 2017 | 26.79 | 26.93 | 26.27 | 26.49 | 3,143,914 | -0.31(-1.16%) |
Jul 20, 2017 | 28.10 | 28.17 | 26.76 | 26.80 | 4,810,304 | -1.08(-3.87%) |
Jul 19, 2017 | 26.11 | 27.89 | 26.05 | 27.88 | 3,659,101 | +1.69(+6.45%) |
Jul 18, 2017 | 27.14 | 27.20 | 25.90 | 26.19 | 2,953,990 | -0.71(-2.64%) |
Jul 17, 2017 | 26.90 | 27.34 | 26.87 | 26.90 | 2,372,756 | -0.14(-0.52%) |
Jul 14, 2017 | 26.71 | 27.17 | 26.52 | 27.04 | 3,450,864 | +0.37(+1.39%) |
Jul 13, 2017 | 26.54 | 26.88 | 26.35 | 26.67 | 3,073,670 | +0.07(+0.26%) |
Jul 12, 2017 | 27.26 | 27.50 | 26.45 | 26.60 | 2,731,305 | -0.23(-0.86%) |
Jul 11, 2017 | 26.43 | 27.18 | 26.24 | 26.83 | 2,547,806 | +0.47(+1.78%) |
Jul 10, 2017 | 25.96 | 26.50 | 25.89 | 26.36 | 3,458,002 | +0.27(+1.03%) |
Jul 07, 2017 | 26.01 | 26.20 | 25.46 | 26.09 | 3,402,638 | -0.15(-0.57%) |
Jul 06, 2017 | 27.60 | 27.81 | 26.15 | 26.24 | 4,122,622 | -1.29(-4.69%) |
Jul 05, 2017 | 29.21 | 29.21 | 27.44 | 27.53 | 4,211,736 | -1.86(-6.33%) |
Jul 03, 2017 | 28.50 | 29.61 | 28.42 | 29.39 | 2,043,406 | +0.93(+3.27%) |
Jun 30, 2017 | 28.77 | 28.92 | 27.95 | 28.46 | 4,172,111 | -0.14(-0.49%) |
Jun 29, 2017 | 27.72 | 29.04 | 27.69 | 28.60 | 6,937,273 | +1.04(+3.77%) |
Jun 28, 2017 | 27.46 | 28.04 | 27.22 | 27.56 | 2,920,665 | +0.16(+0.58%) |
Jun 27, 2017 | 27.83 | 28.04 | 27.34 | 27.40 | 3,314,165 | -0.26(-0.94%) |
Jun 26, 2017 | 27.70 | 28.22 | 27.38 | 27.66 | 2,024,607 | +0.12(+0.44%) |
Jun 23, 2017 | 27.65 | 27.94 | 27.25 | 27.54 | 6,876,701 | -0.02(-0.07%) |
Jun 22, 2017 | 27.82 | 28.23 | 27.38 | 27.56 | 4,308,390 | -0.27(-0.97%) |
Jun 21, 2017 | 28.83 | 29.18 | 27.46 | 27.83 | 4,129,618 | -1.29(-4.43%) |
Jun 20, 2017 | 28.69 | 29.54 | 28.15 | 29.12 | 3,601,635 | -0.12(-0.41%) |
Jun 19, 2017 | 29.33 | 29.56 | 29.16 | 29.24 | 2,293,064 | -0.09(-0.31%) |
Jun 16, 2017 | 29.68 | 29.68 | 28.86 | 29.33 | 3,462,791 | -0.08(-0.27%) |
Jun 15, 2017 | 29.89 | 30.65 | 29.18 | 29.41 | 2,965,360 | -0.65(-2.16%) |
Jun 14, 2017 | 30.91 | 30.93 | 29.58 | 30.06 | 4,252,755 | -1.05(-3.38%) |
Jun 13, 2017 | 30.36 | 31.12 | 30.13 | 31.11 | 2,801,212 | +0.74(+2.44%) |
Jun 12, 2017 | 30.55 | 30.96 | 30.01 | 30.37 | 3,689,410 | +0.31(+1.03%) |
Jun 09, 2017 | 28.95 | 30.28 | 28.91 | 30.06 | 4,810,624 | +1.20(+4.16%) |
Jun 08, 2017 | 29.35 | 28.69 | 28.86 | 4,009,810 | -0.04(-0.14%) | |
Jun 07, 2017 | 30.74 | 30.96 | 28.75 | 28.90 | 4,014,981 | -2.16(-6.95%) |
Jun 06, 2017 | 30.40 | 31.12 | 30.07 | 31.06 | 3,268,266 | +0.57(+1.87%) |
Jun 05, 2017 | 30.50 | 30.85 | 30.11 | 30.49 | 2,938,930 | -0.34(-1.10%) |
Jun 02, 2017 | 32.12 | 32.14 | 30.76 | 30.83 | 3,132,687 | -1.63(-5.02%) |
Jun 01, 2017 | 32.66 | 33.04 | 32.21 | 32.46 | 1,982,211 | -0.02(-0.06%) |
May 31, 2017 | 32.17 | 32.93 | 31.86 | 32.48 | 3,465,936 | -0.16(-0.49%) |
May 30, 2017 | 33.12 | 33.12 | 32.40 | 32.64 | 3,031,866 | -0.44(-1.33%) |
May 26, 2017 | 32.80 | 33.15 | 32.40 | 33.08 | 1,795,617 | +0.44(+1.35%) |
May 25, 2017 | 33.35 | 34.39 | 32.39 | 32.64 | 2,082,865 | -1.07(-3.17%) |
May 24, 2017 | 33.78 | 34.41 | 33.51 | 33.71 | 2,260,945 | -0.07(-0.21%) |
May 23, 2017 | 33.83 | 34.03 | 33.48 | 33.78 | 2,322,469 | -0.06(-0.18%) |
May 22, 2017 | 34.66 | 34.70 | 33.81 | 33.84 | 1,510,448 | -0.69(-2.00%) |
May 19, 2017 | 33.91 | 34.63 | 33.76 | 34.53 | 2,685,343 | +0.87(+2.58%) |
May 18, 2017 | 33.40 | 34.12 | 33.32 | 33.66 | 2,126,740 | -0.16(-0.47%) |
May 17, 2017 | 34.59 | 35.01 | 33.59 | 33.82 | 4,218,251 | -0.77(-2.23%) |
May 16, 2017 | 35.28 | 35.45 | 34.42 | 34.59 | 2,486,789 | -0.55(-1.57%) |
May 15, 2017 | 35.74 | 35.99 | 34.96 | 35.14 | 2,044,184 | +0.38(+1.09%) |
May 12, 2017 | 34.49 | 34.84 | 34.07 | 34.76 | 2,320,521 | +0.11(+0.32%) |
May 11, 2017 | 35.30 | 35.46 | 34.60 | 34.65 | 2,863,413 | -0.63(-1.79%) |
May 10, 2017 | 34.84 | 35.61 | 34.40 | 35.28 | 3,444,624 | +1.23(+3.61%) |
May 09, 2017 | 35.04 | 35.07 | 33.87 | 34.05 | 3,328,024 | -0.84(-2.41%) |
May 08, 2017 | 34.82 | 35.17 | 34.36 | 34.89 | 2,879,639 | +0.30(+0.87%) |
May 05, 2017 | 33.86 | 34.85 | 33.41 | 34.59 | 3,445,004 | +0.94(+2.79%) |
May 04, 2017 | 34.81 | 34.81 | 33.31 | 33.65 | 5,634,011 | -1.88(-5.29%) |
May 03, 2017 | 36.54 | 37.00 | 34.11 | 35.53 | 4,802,335 | +1.51(+4.44%) |
May 02, 2017 | 34.85 | 35.14 | 33.85 | 34.02 | 4,037,813 | -0.59(-1.70%) |