Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.65 | 33.80 | 33.55 | 33.74 | 2,233,766 | +0.22(+0.66%) |
Jul 28, 2017 | 33.64 | 33.71 | 33.48 | 33.52 | 1,921,995 | -0.09(-0.26%) |
Jul 27, 2017 | 33.96 | 33.99 | 33.48 | 33.61 | 2,034,824 | -0.08(-0.24%) |
Jul 26, 2017 | 33.57 | 33.74 | 33.52 | 33.69 | 1,211,349 | +0.11(+0.34%) |
Jul 25, 2017 | 33.59 | 33.67 | 33.49 | 33.57 | 2,335,499 | +0.32(+0.96%) |
Jul 24, 2017 | 33.27 | 33.32 | 33.03 | 33.25 | 2,509,723 | +1.36(+4.27%) |
Jul 21, 2017 | 31.90 | 32.03 | 31.71 | 31.89 | 2,282,437 | -0.22(-0.69%) |
Jul 20, 2017 | 32.41 | 32.43 | 32.09 | 32.11 | 1,744,772 | -0.15(-0.47%) |
Jul 19, 2017 | 32.16 | 32.26 | 32.09 | 32.26 | 969,386 | +0.14(+0.44%) |
Jul 18, 2017 | 32.21 | 32.21 | 31.95 | 32.12 | 1,113,687 | -0.13(-0.41%) |
Jul 17, 2017 | 32.24 | 32.39 | 32.10 | 32.26 | 1,506,979 | -0.14(-0.44%) |
Jul 14, 2017 | 32.21 | 32.45 | 32.14 | 32.40 | 1,090,821 | +0.34(+1.08%) |
Jul 13, 2017 | 32.05 | 32.09 | 31.92 | 32.05 | 1,652,085 | +0.02(+0.05%) |
Jul 12, 2017 | 32.05 | 32.14 | 31.89 | 32.03 | 1,378,971 | +0.20(+0.64%) |
Jul 11, 2017 | 31.61 | 31.88 | 31.53 | 31.83 | 1,433,800 | +0.21(+0.67%) |
Jul 10, 2017 | 31.44 | 31.72 | 31.42 | 31.62 | 1,472,398 | +0.09(+0.28%) |
Jul 07, 2017 | 31.15 | 31.57 | 31.15 | 31.53 | 2,100,092 | +0.18(+0.56%) |
Jul 06, 2017 | 31.27 | 31.45 | 31.21 | 31.35 | 1,165,033 | -0.34(-1.06%) |
Jul 05, 2017 | 31.42 | 31.71 | 31.40 | 31.69 | 1,346,296 | +0.12(+0.39%) |
Jul 03, 2017 | 31.76 | 31.83 | 31.55 | 31.57 | 727,265 | -0.10(-0.31%) |
Jun 30, 2017 | 31.65 | 31.74 | 31.35 | 31.66 | 1,930,933 | +0.09(+0.28%) |
Jun 29, 2017 | 31.86 | 31.86 | 31.39 | 31.57 | 1,135,941 | -0.61(-1.90%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.05 | 32.18 | 1,505,178 | -0.19(-0.60%) |
Jun 27, 2017 | 32.39 | 32.53 | 32.31 | 32.38 | 1,023,208 | -0.10(-0.30%) |
Jun 26, 2017 | 32.64 | 32.71 | 32.39 | 32.48 | 1,014,884 | -0.11(-0.33%) |
Jun 23, 2017 | 32.30 | 32.60 | 32.26 | 32.58 | 1,197,804 | +0.34(+1.07%) |
Jun 22, 2017 | 32.48 | 32.48 | 32.18 | 32.24 | 2,685,910 | -0.27(-0.82%) |
Jun 21, 2017 | 32.69 | 32.71 | 32.48 | 32.50 | 2,754,196 | -0.31(-0.94%) |
Jun 20, 2017 | 33.32 | 33.39 | 32.79 | 32.81 | 2,424,586 | -0.88(-2.60%) |
Jun 19, 2017 | 33.57 | 33.78 | 33.32 | 33.69 | 3,218,691 | +2.09(+6.63%) |
Jun 16, 2017 | 31.28 | 31.59 | 31.21 | 31.59 | 1,192,078 | +0.42(+1.33%) |
Jun 15, 2017 | 31.10 | 31.27 | 31.05 | 31.18 | 1,657,162 | -0.72(-2.25%) |
Jun 14, 2017 | 32.02 | 32.13 | 31.72 | 31.89 | 1,808,581 | +0.11(+0.36%) |
Jun 13, 2017 | 31.50 | 31.81 | 31.48 | 31.78 | 1,947,088 | +0.25(+0.78%) |
Jun 12, 2017 | 31.67 | 31.68 | 31.36 | 31.53 | 1,389,592 | -0.16(-0.50%) |
Jun 09, 2017 | 31.60 | 31.76 | 31.50 | 31.69 | 2,450,749 | +0.03(+0.08%) |
Jun 08, 2017 | 31.86 | 31.88 | 31.57 | 31.66 | 1,877,960 | +0.28(+0.90%) |
Jun 07, 2017 | 31.47 | 31.49 | 31.20 | 31.38 | 1,421,788 | +0.17(+0.54%) |
Jun 06, 2017 | 31.45 | 31.49 | 31.20 | 31.21 | 1,503,778 | -0.46(-1.45%) |
Jun 05, 2017 | 31.68 | 31.74 | 31.63 | 31.67 | 1,226,760 | -0.38(-1.19%) |
Jun 02, 2017 | 32.18 | 32.18 | 31.94 | 32.05 | 1,360,768 | +0.17(+0.53%) |
Jun 01, 2017 | 31.83 | 31.88 | 31.65 | 31.88 | 2,406,561 | +0.66(+2.12%) |
May 31, 2017 | 31.28 | 31.46 | 31.19 | 31.22 | 1,550,776 | +0.20(+0.66%) |
May 30, 2017 | 30.94 | 31.05 | 30.93 | 31.02 | 1,077,629 | -0.04(-0.11%) |
May 26, 2017 | 31.03 | 31.09 | 30.99 | 31.05 | 911,128 | -0.13(-0.43%) |
May 25, 2017 | 31.22 | 31.27 | 31.04 | 31.19 | 1,259,425 | -0.13(-0.42%) |
May 24, 2017 | 31.19 | 31.34 | 31.12 | 31.32 | 1,158,537 | +0.09(+0.28%) |
May 23, 2017 | 31.37 | 31.47 | 31.19 | 31.23 | 1,586,665 | -0.35(-1.12%) |
May 22, 2017 | 31.65 | 31.72 | 31.52 | 31.58 | 959,341 | +0.20(+0.65%) |
May 19, 2017 | 31.27 | 31.46 | 31.26 | 31.38 | 965,263 | +0.28(+0.91%) |
May 18, 2017 | 30.96 | 31.21 | 30.93 | 31.10 | 1,905,305 | +0.06(+0.20%) |
May 17, 2017 | 31.42 | 31.46 | 31.00 | 31.04 | 1,661,084 | -0.58(-1.85%) |
May 16, 2017 | 31.66 | 31.68 | 31.47 | 31.62 | 1,009,789 | +0.29(+0.93%) |
May 15, 2017 | 31.09 | 31.35 | 31.08 | 31.33 | 1,766,723 | -0.15(-0.48%) |
May 12, 2017 | 31.21 | 31.50 | 31.21 | 31.48 | 1,251,195 | +0.35(+1.13%) |
May 11, 2017 | 30.73 | 31.18 | 30.70 | 31.13 | 2,128,319 | +0.16(+0.53%) |
May 10, 2017 | 30.84 | 30.96 | 30.77 | 30.96 | 1,548,445 | -0.06(-0.19%) |
May 09, 2017 | 30.99 | 31.05 | 30.95 | 31.02 | 1,458,531 | -0.09(-0.30%) |
May 08, 2017 | 31.16 | 31.19 | 31.03 | 31.12 | 1,884,716 | -0.30(-0.96%) |
May 05, 2017 | 31.20 | 31.45 | 31.19 | 31.42 | 2,390,169 | +0.37(+1.19%) |
May 04, 2017 | 30.63 | 31.09 | 30.62 | 31.05 | 3,180,655 | +0.81(+2.68%) |
May 03, 2017 | 30.09 | 30.32 | 30.08 | 30.24 | 1,935,330 | +0.09(+0.29%) |
May 02, 2017 | 30.00 | 30.15 | 29.85 | 30.15 | 1,626,791 | +0.38(+1.27%) |