Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.61 | 32.05 | 31.25 | 31.82 | 2,706,421 | +0.32(+1.02%) |
Jul 28, 2017 | 31.75 | 31.89 | 31.11 | 31.50 | 3,109,890 | -0.38(-1.19%) |
Jul 27, 2017 | 30.37 | 32.80 | 29.70 | 31.88 | 6,826,365 | +2.50(+8.51%) |
Jul 26, 2017 | 29.89 | 29.92 | 29.30 | 29.38 | 1,945,509 | -0.32(-1.08%) |
Jul 25, 2017 | 29.31 | 29.78 | 29.26 | 29.70 | 1,815,949 | +0.45(+1.54%) |
Jul 24, 2017 | 29.14 | 29.35 | 28.84 | 29.25 | 1,323,660 | +0.13(+0.45%) |
Jul 21, 2017 | 29.45 | 29.62 | 28.95 | 29.12 | 1,976,385 | -0.38(-1.29%) |
Jul 20, 2017 | 29.49 | 29.56 | 29.29 | 29.50 | 1,899,045 | +0.10(+0.34%) |
Jul 19, 2017 | 29.33 | 29.42 | 29.07 | 29.40 | 1,474,249 | +0.01(+0.03%) |
Jul 18, 2017 | 29.45 | 29.53 | 29.21 | 29.39 | 789,264 | -0.08(-0.27%) |
Jul 17, 2017 | 29.56 | 29.85 | 29.43 | 29.47 | 1,277,041 | -0.08(-0.27%) |
Jul 14, 2017 | 29.39 | 29.66 | 29.20 | 29.55 | 1,424,461 | +0.28(+0.96%) |
Jul 13, 2017 | 29.04 | 29.46 | 28.84 | 29.27 | 1,338,971 | +0.37(+1.28%) |
Jul 12, 2017 | 28.90 | 29.09 | 28.82 | 28.90 | 1,985,772 | +0.16(+0.56%) |
Jul 11, 2017 | 28.62 | 28.79 | 28.39 | 28.74 | 1,531,473 | +0.15(+0.52%) |
Jul 10, 2017 | 28.40 | 28.72 | 28.33 | 28.59 | 1,380,338 | +0.21(+0.74%) |
Jul 07, 2017 | 28.50 | 28.68 | 28.36 | 28.38 | 1,671,426 | -0.05(-0.18%) |
Jul 06, 2017 | 29.14 | 29.23 | 28.33 | 28.43 | 1,475,633 | -0.85(-2.90%) |
Jul 05, 2017 | 29.59 | 29.63 | 29.10 | 29.28 | 1,161,917 | -0.33(-1.11%) |
Jul 03, 2017 | 29.56 | 29.93 | 29.33 | 29.61 | 761,200 | +0.12(+0.41%) |
Jun 30, 2017 | 29.95 | 30.11 | 29.48 | 29.49 | 1,992,227 | -0.37(-1.24%) |
Jun 29, 2017 | 30.09 | 30.15 | 29.39 | 29.86 | 1,742,323 | -0.18(-0.60%) |
Jun 28, 2017 | 29.81 | 30.22 | 29.76 | 30.04 | 1,907,531 | +0.44(+1.49%) |
Jun 27, 2017 | 29.70 | 29.95 | 29.50 | 29.60 | 1,615,242 | -0.10(-0.34%) |
Jun 26, 2017 | 29.86 | 30.16 | 29.55 | 29.70 | 2,253,672 | -0.06(-0.20%) |
Jun 23, 2017 | 29.30 | 30.10 | 29.19 | 29.76 | 7,058,366 | +0.56(+1.92%) |
Jun 22, 2017 | 28.99 | 29.37 | 28.76 | 29.20 | 1,838,107 | +0.20(+0.69%) |
Jun 21, 2017 | 28.64 | 29.02 | 28.34 | 29.00 | 1,789,913 | +0.55(+1.93%) |
Jun 20, 2017 | 28.54 | 28.70 | 28.43 | 28.45 | 1,902,230 | -0.21(-0.73%) |
Jun 19, 2017 | 28.59 | 28.80 | 28.34 | 28.66 | 2,164,568 | +0.36(+1.27%) |
Jun 16, 2017 | 28.31 | 28.43 | 27.72 | 28.30 | 23,434,816 | -0.08(-0.28%) |
Jun 15, 2017 | 28.12 | 28.69 | 28.05 | 28.38 | 2,109,626 | -0.07(-0.25%) |
Jun 14, 2017 | 28.43 | 28.75 | 28.25 | 28.45 | 1,451,847 | +0.04(+0.14%) |
Jun 13, 2017 | 28.22 | 28.71 | 28.18 | 28.41 | 1,599,874 | +0.37(+1.32%) |
Jun 12, 2017 | 27.62 | 28.39 | 27.60 | 28.04 | 2,351,917 | +0.11(+0.39%) |
Jun 09, 2017 | 27.79 | 28.22 | 27.77 | 27.93 | 1,505,107 | +0.13(+0.47%) |
Jun 08, 2017 | 27.91 | 27.56 | 27.80 | 916,854 | +0.04(+0.14%) | |
Jun 07, 2017 | 27.77 | 27.94 | 27.55 | 27.76 | 960,647 | +0.02(+0.07%) |
Jun 06, 2017 | 27.18 | 27.95 | 27.05 | 27.74 | 1,322,252 | +0.42(+1.54%) |
Jun 05, 2017 | 27.36 | 27.67 | 27.21 | 27.32 | 1,393,405 | -0.08(-0.29%) |
Jun 02, 2017 | 27.66 | 27.78 | 27.33 | 27.40 | 1,833,027 | -0.29(-1.05%) |
Jun 01, 2017 | 27.36 | 27.89 | 27.26 | 27.69 | 2,404,970 | +0.43(+1.58%) |
May 31, 2017 | 28.17 | 28.17 | 27.18 | 27.26 | 2,452,695 | -0.89(-3.16%) |
May 30, 2017 | 28.48 | 28.66 | 28.06 | 28.15 | 956,661 | -0.45(-1.57%) |
May 26, 2017 | 28.78 | 28.86 | 28.57 | 28.60 | 877,203 | -0.25(-0.87%) |
May 25, 2017 | 28.55 | 29.02 | 28.50 | 28.85 | 1,027,850 | +0.47(+1.66%) |
May 24, 2017 | 28.39 | 28.79 | 27.95 | 28.38 | 1,983,737 | -0.39(-1.36%) |
May 23, 2017 | 29.02 | 29.12 | 28.63 | 28.77 | 1,040,896 | -0.18(-0.62%) |
May 22, 2017 | 28.59 | 28.99 | 28.55 | 28.95 | 1,149,002 | +0.39(+1.37%) |
May 19, 2017 | 28.21 | 28.84 | 28.16 | 28.56 | 1,286,137 | +0.52(+1.85%) |
May 18, 2017 | 28.23 | 28.35 | 27.97 | 28.04 | 1,255,655 | -0.17(-0.60%) |
May 17, 2017 | 29.26 | 29.07 | 28.20 | 28.21 | 1,675,334 | -1.05(-3.59%) |
May 16, 2017 | 29.29 | 29.32 | 29.07 | 29.26 | 1,086,128 | -0.01(-0.03%) |
May 15, 2017 | 28.96 | 29.51 | 28.96 | 29.27 | 1,469,672 | +0.40(+1.39%) |
May 12, 2017 | 28.57 | 28.94 | 28.46 | 28.87 | 1,160,373 | +0.30(+1.05%) |
May 11, 2017 | 28.92 | 28.92 | 28.44 | 28.57 | 1,327,862 | -0.43(-1.48%) |
May 10, 2017 | 29.07 | 29.12 | 28.84 | 29.00 | 955,568 | -0.10(-0.34%) |
May 09, 2017 | 29.16 | 29.37 | 28.81 | 29.10 | 1,209,700 | -0.06(-0.21%) |
May 08, 2017 | 29.35 | 29.47 | 29.00 | 29.16 | 1,107,445 | -0.24(-0.82%) |
May 05, 2017 | 29.14 | 29.42 | 28.79 | 29.40 | 1,578,536 | +0.35(+1.20%) |
May 04, 2017 | 29.25 | 29.25 | 28.80 | 29.05 | 1,312,163 | -0.06(-0.21%) |
May 03, 2017 | 28.99 | 29.35 | 28.95 | 29.11 | 1,462,266 | -0.01(-0.03%) |
May 02, 2017 | 29.01 | 29.24 | 28.95 | 29.12 | 2,056,322 | +0.08(+0.28%) |