Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.07 | 33.10 | 32.68 | 32.74 | 6,797,532 | -0.19(-0.58%) |
Jul 28, 2017 | 33.06 | 33.18 | 32.74 | 32.93 | 8,354,581 | -0.21(-0.64%) |
Jul 27, 2017 | 33.98 | 34.14 | 32.56 | 33.14 | 16,686,279 | -0.80(-2.35%) |
Jul 26, 2017 | 33.31 | 33.96 | 33.31 | 33.94 | 12,338,517 | +0.66(+1.98%) |
Jul 25, 2017 | 33.29 | 33.43 | 33.04 | 33.28 | 7,093,347 | -0.05(-0.17%) |
Jul 24, 2017 | 33.40 | 33.65 | 33.19 | 33.33 | 14,232,275 | -0.21(-0.63%) |
Jul 21, 2017 | 33.17 | 33.81 | 33.04 | 33.54 | 24,254,256 | -0.52(-1.53%) |
Jul 20, 2017 | 34.33 | 33.90 | 34.06 | 19,114,884 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.85 | 34.14 | 33.62 | 33.97 | 9,614,118 | +0.26(+0.76%) |
Jul 18, 2017 | 33.84 | 33.84 | 33.51 | 33.72 | 13,941,538 | -0.23(-0.67%) |
Jul 17, 2017 | 33.93 | 34.06 | 33.51 | 33.95 | 8,934,608 | -0.03(-0.08%) |
Jul 14, 2017 | 33.82 | 34.08 | 33.74 | 33.97 | 10,598,446 | +0.53(+1.59%) |
Jul 13, 2017 | 33.54 | 34.02 | 33.22 | 33.44 | 14,086,405 | +0.43(+1.30%) |
Jul 12, 2017 | 32.55 | 33.17 | 32.55 | 33.01 | 14,666,020 | +0.77(+2.39%) |
Jul 11, 2017 | 32.04 | 32.48 | 31.97 | 32.24 | 9,229,230 | +0.14(+0.43%) |
Jul 10, 2017 | 31.44 | 32.20 | 31.41 | 32.10 | 9,535,345 | +0.74(+2.37%) |
Jul 07, 2017 | 31.17 | 31.66 | 31.16 | 31.36 | 7,527,249 | +0.18(+0.59%) |
Jul 06, 2017 | 31.51 | 31.61 | 31.11 | 31.18 | 9,386,770 | -0.63(-1.99%) |
Jul 05, 2017 | 31.82 | 31.94 | 31.61 | 31.81 | 8,230,277 | +0.11(+0.35%) |
Jul 03, 2017 | 32.20 | 32.35 | 31.66 | 31.70 | 4,930,510 | -0.29(-0.92%) |
Jun 30, 2017 | 31.87 | 32.13 | 31.63 | 31.99 | 11,837,269 | +0.38(+1.19%) |
Jun 29, 2017 | 32.34 | 32.34 | 31.23 | 31.62 | 9,033,947 | -0.73(-2.27%) |
Jun 28, 2017 | 32.07 | 32.37 | 31.71 | 32.35 | 5,245,844 | +0.37(+1.15%) |
Jun 27, 2017 | 32.07 | 32.36 | 31.93 | 31.98 | 9,411,936 | -0.16(-0.51%) |
Jun 26, 2017 | 32.88 | 32.96 | 32.07 | 32.15 | 7,470,250 | -0.44(-1.35%) |
Jun 23, 2017 | 32.74 | 32.59 | 26,263,892 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.06 | 32.33 | 31.92 | 32.18 | 6,149,132 | +0.15(+0.46%) |
Jun 21, 2017 | 32.07 | 32.18 | 31.84 | 32.03 | 5,914,359 | +0.03(+0.09%) |
Jun 20, 2017 | 31.83 | 32.38 | 31.83 | 32.00 | 11,609,543 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 32.06 | 31.15 | 31.98 | 6,374,756 | +0.86(+2.77%) |
Jun 16, 2017 | 31.08 | 31.44 | 31.07 | 31.11 | 10,901,099 | -0.12(-0.38%) |
Jun 15, 2017 | 31.39 | 31.42 | 31.05 | 31.23 | 6,872,395 | -0.38(-1.19%) |
Jun 14, 2017 | 31.73 | 31.82 | 31.26 | 31.61 | 7,131,662 | +0.04(+0.12%) |
Jun 13, 2017 | 31.34 | 31.66 | 31.22 | 31.57 | 8,261,230 | +0.28(+0.91%) |
Jun 12, 2017 | 31.79 | 31.86 | 31.13 | 31.29 | 14,006,776 | -0.72(-2.26%) |
Jun 09, 2017 | 33.21 | 33.44 | 31.78 | 32.01 | 12,063,176 | -1.10(-3.32%) |
Jun 08, 2017 | 33.05 | 33.27 | 32.86 | 33.11 | 9,764,601 | +0.34(+1.03%) |
Jun 07, 2017 | 32.66 | 32.86 | 32.58 | 32.77 | 5,815,610 | +0.27(+0.85%) |
Jun 06, 2017 | 32.44 | 32.80 | 32.39 | 32.50 | 6,032,570 | -0.07(-0.23%) |
Jun 05, 2017 | 33.00 | 33.00 | 32.42 | 32.57 | 6,602,843 | +0.21(+0.65%) |
Jun 02, 2017 | 31.99 | 32.47 | 31.71 | 32.36 | 7,487,712 | +0.49(+1.52%) |
Jun 01, 2017 | 31.55 | 31.97 | 31.33 | 31.88 | 7,274,797 | +0.45(+1.43%) |
May 31, 2017 | 31.99 | 31.99 | 31.24 | 31.43 | 10,654,913 | -0.29(-0.92%) |
May 30, 2017 | 31.87 | 31.91 | 31.49 | 31.72 | 7,917,695 | -0.26(-0.80%) |
May 26, 2017 | 32.31 | 32.31 | 31.76 | 31.98 | 7,228,112 | -0.29(-0.91%) |
May 25, 2017 | 31.96 | 32.34 | 31.94 | 32.27 | 9,275,842 | +0.37(+1.15%) |
May 24, 2017 | 31.72 | 32.06 | 31.55 | 31.90 | 10,253,440 | +0.19(+0.61%) |
May 23, 2017 | 31.38 | 31.94 | 31.38 | 31.71 | 12,357,554 | +0.69(+2.22%) |
May 22, 2017 | 31.02 | 31.18 | 30.83 | 31.02 | 7,103,392 | +0.03(+0.09%) |
May 19, 2017 | 31.06 | 31.34 | 30.78 | 31.00 | 9,265,504 | +0.09(+0.30%) |
May 18, 2017 | 30.82 | 31.07 | 30.23 | 30.90 | 13,096,674 | +0.14(+0.45%) |
May 17, 2017 | 31.66 | 31.70 | 30.75 | 30.77 | 11,409,105 | -1.13(-3.53%) |
May 16, 2017 | 31.30 | 31.95 | 31.29 | 31.89 | 6,995,010 | +0.58(+1.84%) |
May 15, 2017 | 31.32 | 31.49 | 31.08 | 31.32 | 5,188,497 | +0.10(+0.32%) |
May 12, 2017 | 31.33 | 31.41 | 31.15 | 31.22 | 5,586,196 | -0.05(-0.15%) |
May 11, 2017 | 30.88 | 31.30 | 30.84 | 31.26 | 6,107,478 | +0.22(+0.71%) |
May 10, 2017 | 30.85 | 31.29 | 30.85 | 31.04 | 8,874,308 | +0.15(+0.47%) |
May 09, 2017 | 30.45 | 31.03 | 30.32 | 30.89 | 10,148,449 | +0.44(+1.44%) |
May 08, 2017 | 30.71 | 30.89 | 30.42 | 30.45 | 9,976,165 | -0.24(-0.78%) |
May 05, 2017 | 30.76 | 30.89 | 30.65 | 30.69 | 9,329,907 | -0.01(-0.03%) |
May 04, 2017 | 30.60 | 30.85 | 30.47 | 30.70 | 7,629,499 | +0.23(+0.75%) |
May 03, 2017 | 30.78 | 30.78 | 30.36 | 30.47 | 6,179,212 | -0.23(-0.75%) |
May 02, 2017 | 30.59 | 30.73 | 30.56 | 30.70 | 7,174,470 | +0.18(+0.60%) |