Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.68 | 35.81 | 35.19 | 35.36 | 1,317,378 | -0.21(-0.58%) |
Jul 28, 2017 | 37.38 | 37.39 | 35.49 | 35.56 | 1,198,127 | -1.22(-3.32%) |
Jul 27, 2017 | 37.15 | 37.15 | 36.54 | 36.78 | 824,625 | -0.16(-0.44%) |
Jul 26, 2017 | 37.44 | 37.59 | 36.88 | 36.95 | 882,438 | -0.44(-1.17%) |
Jul 25, 2017 | 37.22 | 37.59 | 36.55 | 37.39 | 849,220 | +0.39(+1.05%) |
Jul 24, 2017 | 36.68 | 37.10 | 36.59 | 37.00 | 642,055 | +0.32(+0.87%) |
Jul 21, 2017 | 36.52 | 36.72 | 36.41 | 36.68 | 266,022 | +0.14(+0.38%) |
Jul 20, 2017 | 36.71 | 36.83 | 36.50 | 36.54 | 563,456 | -0.09(-0.26%) |
Jul 19, 2017 | 36.16 | 36.65 | 35.99 | 36.64 | 433,370 | +0.58(+1.60%) |
Jul 18, 2017 | 36.06 | 36.26 | 35.93 | 36.06 | 514,204 | -0.12(-0.33%) |
Jul 17, 2017 | 36.08 | 36.24 | 35.86 | 36.18 | 542,639 | +0.14(+0.38%) |
Jul 14, 2017 | 35.49 | 36.19 | 35.49 | 36.04 | 460,109 | +0.56(+1.57%) |
Jul 13, 2017 | 35.35 | 35.59 | 35.11 | 35.49 | 582,751 | +0.11(+0.32%) |
Jul 12, 2017 | 34.94 | 35.42 | 34.17 | 35.37 | 446,768 | +0.61(+1.76%) |
Jul 11, 2017 | 34.38 | 34.81 | 34.29 | 34.76 | 887,772 | +0.40(+1.15%) |
Jul 10, 2017 | 34.52 | 34.74 | 34.21 | 34.37 | 1,401,613 | -0.21(-0.60%) |
Jul 07, 2017 | 34.19 | 34.66 | 34.19 | 34.58 | 443,589 | +0.40(+1.18%) |
Jul 06, 2017 | 34.30 | 34.64 | 34.12 | 34.17 | 2,431,666 | -0.32(-0.92%) |
Jul 05, 2017 | 34.61 | 34.73 | 34.39 | 34.49 | 1,033,054 | -0.04(-0.12%) |
Jul 03, 2017 | 34.68 | 35.07 | 34.36 | 34.53 | 369,804 | -0.03(-0.10%) |
Jun 30, 2017 | 34.34 | 34.75 | 34.32 | 34.57 | 962,970 | +0.29(+0.85%) |
Jun 29, 2017 | 34.64 | 34.64 | 33.89 | 34.27 | 3,098,813 | -0.40(-1.16%) |
Jun 28, 2017 | 34.31 | 34.74 | 34.23 | 34.68 | 1,237,869 | +0.45(+1.31%) |
Jun 27, 2017 | 34.15 | 34.46 | 33.97 | 34.23 | 2,013,789 | -0.03(-0.10%) |
Jun 26, 2017 | 34.31 | 34.58 | 34.09 | 34.27 | 499,815 | +0.06(+0.18%) |
Jun 23, 2017 | 34.29 | 34.21 | 1,017,966 | +0.38(+1.12%) | ||
Jun 22, 2017 | 33.77 | 33.97 | 33.47 | 33.83 | 1,167,935 | +0.03(+0.08%) |
Jun 21, 2017 | 33.78 | 33.99 | 33.74 | 33.80 | 345,904 | +0.12(+0.36%) |
Jun 20, 2017 | 34.15 | 34.18 | 33.65 | 33.68 | 733,583 | -0.52(-1.51%) |
Jun 19, 2017 | 33.79 | 34.22 | 33.71 | 34.20 | 553,924 | +0.57(+1.69%) |
Jun 16, 2017 | 33.41 | 33.66 | 33.29 | 33.63 | 991,002 | +0.21(+0.62%) |
Jun 15, 2017 | 33.22 | 33.42 | 32.98 | 33.42 | 411,947 | -0.12(-0.36%) |
Jun 14, 2017 | 33.62 | 33.76 | 33.25 | 33.54 | 696,515 | +0.03(+0.08%) |
Jun 13, 2017 | 33.44 | 33.63 | 33.22 | 33.52 | 1,045,717 | +0.28(+0.85%) |
Jun 12, 2017 | 34.06 | 34.26 | 32.87 | 33.23 | 947,357 | -0.89(-2.59%) |
Jun 09, 2017 | 34.38 | 34.88 | 33.87 | 34.12 | 762,427 | -0.10(-0.30%) |
Jun 08, 2017 | 33.90 | 34.28 | 33.78 | 34.22 | 562,960 | +0.34(+1.01%) |
Jun 07, 2017 | 33.66 | 34.03 | 33.51 | 33.88 | 621,762 | +0.39(+1.15%) |
Jun 06, 2017 | 33.17 | 33.63 | 33.06 | 33.49 | 803,402 | +0.22(+0.67%) |
Jun 05, 2017 | 33.21 | 33.44 | 33.18 | 33.27 | 503,779 | -0.12(-0.36%) |
Jun 02, 2017 | 33.09 | 33.51 | 33.01 | 33.39 | 486,612 | +0.30(+0.91%) |
Jun 01, 2017 | 32.91 | 33.09 | 32.65 | 33.09 | 753,132 | +0.30(+0.92%) |
May 31, 2017 | 32.93 | 33.09 | 32.50 | 32.79 | 785,965 | -0.16(-0.50%) |
May 30, 2017 | 32.83 | 33.10 | 32.80 | 32.95 | 2,119,704 | +0.03(+0.10%) |
May 26, 2017 | 32.83 | 33.19 | 32.80 | 32.92 | 709,424 | +0.13(+0.39%) |
May 25, 2017 | 32.13 | 32.81 | 32.01 | 32.79 | 776,056 | +0.80(+2.50%) |
May 24, 2017 | 32.47 | 32.57 | 31.91 | 31.99 | 917,116 | -0.48(-1.48%) |
May 23, 2017 | 32.66 | 32.66 | 32.28 | 32.47 | 1,008,680 | -0.01(-0.03%) |
May 22, 2017 | 31.98 | 32.48 | 31.95 | 32.48 | 894,980 | +0.58(+1.83%) |
May 19, 2017 | 31.45 | 31.91 | 31.45 | 31.89 | 871,151 | +0.57(+1.81%) |
May 18, 2017 | 31.12 | 31.36 | 30.93 | 31.33 | 842,143 | +0.18(+0.58%) |
May 17, 2017 | 31.09 | 31.37 | 31.09 | 31.15 | 1,389,996 | -0.30(-0.96%) |
May 16, 2017 | 31.54 | 31.62 | 31.24 | 31.45 | 780,601 | -0.19(-0.60%) |
May 15, 2017 | 31.07 | 31.80 | 31.07 | 31.64 | 897,691 | +0.57(+1.83%) |
May 12, 2017 | 30.90 | 31.09 | 30.80 | 31.07 | 983,083 | +0.09(+0.31%) |
May 11, 2017 | 30.11 | 31.37 | 29.68 | 30.97 | 4,922,999 | +0.81(+2.68%) |
May 10, 2017 | 29.83 | 30.21 | 29.81 | 30.17 | 789,877 | +0.32(+1.09%) |
May 09, 2017 | 29.90 | 29.90 | 29.73 | 29.84 | 388,187 | -0.04(-0.13%) |
May 08, 2017 | 29.70 | 30.00 | 29.67 | 29.88 | 518,650 | -0.00(-0.01%) |
May 05, 2017 | 29.47 | 29.90 | 29.43 | 29.88 | 474,930 | +0.45(+1.54%) |
May 04, 2017 | 29.18 | 29.50 | 29.18 | 29.43 | 390,376 | +0.25(+0.86%) |
May 03, 2017 | 29.02 | 29.29 | 28.96 | 29.18 | 649,316 | -0.04(-0.13%) |
May 02, 2017 | 29.09 | 29.38 | 29.05 | 29.22 | 947,201 | -0.22(-0.75%) |