Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.50 | 32.81 | 31.86 | 32.48 | 2,710,662 | -0.09(-0.27%) |
Jul 28, 2017 | 32.74 | 33.75 | 32.25 | 32.57 | 3,151,973 | -0.23(-0.71%) |
Jul 27, 2017 | 32.19 | 33.03 | 31.96 | 32.80 | 2,969,315 | +0.62(+1.93%) |
Jul 26, 2017 | 32.36 | 33.51 | 32.02 | 32.18 | 3,882,744 | +0.24(+0.76%) |
Jul 25, 2017 | 31.03 | 32.67 | 31.03 | 31.94 | 3,967,075 | +1.30(+4.25%) |
Jul 24, 2017 | 30.68 | 31.03 | 30.26 | 30.64 | 3,852,504 | +0.12(+0.38%) |
Jul 21, 2017 | 31.40 | 31.53 | 30.14 | 30.52 | 4,859,488 | -1.00(-3.17%) |
Jul 20, 2017 | 32.98 | 32.98 | 31.47 | 31.52 | 3,832,432 | -1.14(-3.48%) |
Jul 19, 2017 | 31.77 | 32.84 | 31.59 | 32.66 | 4,509,025 | +0.87(+2.75%) |
Jul 18, 2017 | 32.16 | 32.24 | 31.29 | 31.78 | 3,126,891 | -0.01(-0.03%) |
Jul 17, 2017 | 31.68 | 32.16 | 31.58 | 31.79 | 2,250,171 | -0.03(-0.09%) |
Jul 14, 2017 | 31.38 | 31.98 | 31.33 | 31.82 | 3,135,950 | +0.47(+1.49%) |
Jul 13, 2017 | 30.49 | 31.39 | 30.41 | 31.36 | 3,422,672 | +0.87(+2.87%) |
Jul 12, 2017 | 31.23 | 31.72 | 30.27 | 30.48 | 3,653,274 | -0.05(-0.16%) |
Jul 11, 2017 | 29.93 | 30.89 | 29.44 | 30.53 | 2,997,291 | +0.63(+2.11%) |
Jul 10, 2017 | 29.01 | 30.02 | 28.89 | 29.90 | 2,900,210 | +0.72(+2.46%) |
Jul 07, 2017 | 29.39 | 29.55 | 28.26 | 29.18 | 4,064,184 | -0.56(-1.89%) |
Jul 06, 2017 | 30.71 | 31.19 | 29.62 | 29.74 | 3,446,527 | -0.67(-2.20%) |
Jul 05, 2017 | 31.52 | 31.52 | 29.88 | 30.41 | 4,363,216 | -1.45(-4.54%) |
Jul 03, 2017 | 31.63 | 32.11 | 31.59 | 31.86 | 2,066,736 | +0.45(+1.42%) |
Jun 30, 2017 | 31.05 | 31.86 | 30.45 | 31.41 | 5,515,347 | +0.53(+1.73%) |
Jun 29, 2017 | 29.88 | 31.56 | 29.88 | 30.88 | 5,511,206 | +1.20(+4.03%) |
Jun 28, 2017 | 29.98 | 30.21 | 29.51 | 29.68 | 5,736,921 | -0.23(-0.78%) |
Jun 27, 2017 | 30.12 | 30.49 | 29.65 | 29.92 | 7,525,609 | -0.07(-0.23%) |
Jun 26, 2017 | 30.35 | 30.46 | 29.84 | 29.99 | 2,848,085 | -0.27(-0.90%) |
Jun 23, 2017 | 29.64 | 30.48 | 29.49 | 30.26 | 4,146,019 | +0.71(+2.40%) |
Jun 22, 2017 | 29.78 | 30.53 | 29.47 | 29.55 | 5,028,471 | +0.02(+0.07%) |
Jun 21, 2017 | 30.15 | 31.28 | 29.43 | 29.53 | 6,433,225 | -1.17(-3.80%) |
Jun 20, 2017 | 30.42 | 30.78 | 29.33 | 30.70 | 5,897,119 | -0.63(-2.02%) |
Jun 19, 2017 | 32.08 | 32.26 | 31.23 | 31.33 | 2,957,079 | -0.75(-2.33%) |
Jun 16, 2017 | 32.53 | 32.63 | 31.60 | 32.08 | 5,837,317 | -0.04(-0.12%) |
Jun 15, 2017 | 33.34 | 33.94 | 31.84 | 32.11 | 3,800,547 | -1.48(-4.40%) |
Jun 14, 2017 | 35.06 | 35.17 | 33.18 | 33.59 | 4,080,965 | -1.85(-5.21%) |
Jun 13, 2017 | 34.13 | 35.69 | 34.02 | 35.44 | 3,955,630 | +1.31(+3.84%) |
Jun 12, 2017 | 34.93 | 35.29 | 33.95 | 34.13 | 3,001,984 | -0.12(-0.34%) |
Jun 09, 2017 | 32.51 | 34.55 | 32.51 | 34.24 | 4,298,616 | +1.80(+5.54%) |
Jun 08, 2017 | 33.77 | 34.24 | 32.32 | 32.44 | 5,655,700 | -1.61(-4.74%) |
Jun 07, 2017 | 35.42 | 36.02 | 33.73 | 34.06 | 3,415,183 | -1.68(-4.70%) |
Jun 06, 2017 | 34.98 | 35.91 | 34.70 | 35.74 | 2,208,169 | +0.68(+1.94%) |
Jun 05, 2017 | 34.85 | 35.72 | 34.80 | 35.06 | 2,380,022 | +0.01(+0.03%) |
Jun 02, 2017 | 36.28 | 36.44 | 34.95 | 35.05 | 4,162,213 | -1.73(-4.70%) |
Jun 01, 2017 | 36.53 | 37.68 | 36.14 | 36.78 | 3,368,296 | +0.24(+0.67%) |
May 31, 2017 | 36.18 | 36.91 | 35.82 | 36.54 | 3,670,789 | -0.36(-0.97%) |
May 30, 2017 | 38.19 | 38.33 | 36.63 | 36.90 | 4,542,833 | -1.59(-4.14%) |
May 26, 2017 | 38.99 | 39.19 | 38.36 | 38.49 | 3,168,710 | -0.49(-1.25%) |
May 25, 2017 | 40.33 | 41.54 | 38.69 | 38.97 | 3,423,248 | -1.67(-4.11%) |
May 24, 2017 | 40.59 | 41.40 | 40.26 | 40.65 | 2,467,991 | -0.17(-0.43%) |
May 23, 2017 | 41.01 | 41.20 | 40.58 | 40.82 | 1,695,846 | -0.16(-0.38%) |
May 22, 2017 | 41.80 | 41.80 | 40.62 | 40.98 | 2,492,505 | -0.45(-1.08%) |
May 19, 2017 | 40.46 | 41.63 | 40.36 | 41.42 | 2,236,802 | +1.19(+2.95%) |
May 18, 2017 | 40.21 | 40.73 | 39.84 | 40.24 | 2,605,886 | -0.45(-1.10%) |
May 17, 2017 | 40.64 | 41.70 | 40.62 | 40.68 | 2,671,196 | -0.35(-0.85%) |
May 16, 2017 | 41.43 | 41.66 | 40.93 | 41.03 | 2,219,347 | -0.16(-0.38%) |
May 15, 2017 | 42.05 | 42.29 | 40.95 | 41.19 | 2,376,768 | +0.32(+0.78%) |
May 12, 2017 | 40.63 | 41.18 | 40.58 | 40.87 | 2,410,781 | +0.08(+0.19%) |
May 11, 2017 | 41.33 | 41.33 | 40.71 | 40.79 | 1,629,220 | -0.15(-0.36%) |
May 10, 2017 | 40.84 | 41.48 | 40.52 | 40.94 | 2,399,034 | +0.57(+1.42%) |
May 09, 2017 | 41.12 | 41.12 | 40.03 | 40.36 | 2,364,811 | -0.55(-1.35%) |
May 08, 2017 | 40.14 | 40.98 | 39.85 | 40.92 | 2,984,306 | +0.75(+1.86%) |
May 05, 2017 | 39.31 | 40.23 | 38.89 | 40.17 | 4,046,668 | +1.30(+3.35%) |
May 04, 2017 | 40.39 | 40.39 | 38.19 | 38.87 | 5,647,321 | -2.08(-5.08%) |
May 03, 2017 | 39.94 | 41.43 | 39.79 | 40.95 | 3,575,557 | +1.06(+2.66%) |
May 02, 2017 | 40.67 | 40.95 | 39.65 | 39.89 | 3,721,030 | -0.71(-1.75%) |