Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.85 | 32.18 | 32.77 | 2,397,726 | +0.15(+0.46%) | |
Jul 28, 2017 | 32.06 | 32.66 | 32.05 | 32.62 | 2,352,768 | +0.40(+1.24%) |
Jul 27, 2017 | 31.84 | 32.59 | 31.84 | 32.22 | 3,000,898 | +0.18(+0.56%) |
Jul 26, 2017 | 31.76 | 32.16 | 31.75 | 32.04 | 1,728,463 | +0.39(+1.23%) |
Jul 25, 2017 | 31.74 | 31.89 | 31.61 | 31.65 | 1,983,494 | -0.05(-0.16%) |
Jul 24, 2017 | 31.80 | 31.89 | 31.63 | 31.70 | 1,450,646 | -0.16(-0.50%) |
Jul 21, 2017 | 31.84 | 31.98 | 31.65 | 31.86 | 2,106,434 | -0.06(-0.19%) |
Jul 20, 2017 | 32.17 | 31.51 | 31.92 | 3,340,673 | +0.41(+1.30%) | |
Jul 19, 2017 | 31.71 | 31.87 | 31.47 | 31.51 | 1,707,123 | -0.13(-0.41%) |
Jul 18, 2017 | 31.88 | 31.93 | 31.58 | 31.64 | 1,517,067 | -0.20(-0.63%) |
Jul 17, 2017 | 31.89 | 32.02 | 31.70 | 31.84 | 1,262,994 | -0.05(-0.16%) |
Jul 14, 2017 | 31.72 | 31.98 | 31.66 | 31.89 | 2,061,180 | +0.39(+1.24%) |
Jul 13, 2017 | 31.24 | 31.81 | 31.07 | 31.50 | 2,034,316 | +0.38(+1.22%) |
Jul 12, 2017 | 30.91 | 31.21 | 30.80 | 31.12 | 1,691,957 | +0.53(+1.73%) |
Jul 11, 2017 | 30.72 | 31.09 | 30.41 | 30.59 | 2,252,938 | -0.12(-0.39%) |
Jul 10, 2017 | 30.38 | 30.89 | 30.38 | 30.71 | 1,316,707 | +0.18(+0.59%) |
Jul 07, 2017 | 30.35 | 30.65 | 30.22 | 30.53 | 1,238,788 | +0.16(+0.53%) |
Jul 06, 2017 | 30.84 | 30.99 | 30.32 | 30.37 | 2,311,694 | -0.62(-2.00%) |
Jul 05, 2017 | 31.05 | 31.35 | 30.84 | 30.99 | 1,801,680 | -0.01(-0.03%) |
Jul 03, 2017 | 31.34 | 31.52 | 30.93 | 31.00 | 1,470,752 | -0.18(-0.58%) |
Jun 30, 2017 | 31.25 | 31.52 | 30.73 | 31.18 | 4,922,237 | +0.41(+1.33%) |
Jun 29, 2017 | 30.37 | 30.85 | 30.08 | 30.77 | 6,053,051 | +0.27(+0.89%) |
Jun 28, 2017 | 29.49 | 30.64 | 29.49 | 30.50 | 3,975,251 | +1.05(+3.57%) |
Jun 27, 2017 | 29.29 | 29.70 | 28.97 | 29.45 | 3,744,523 | +0.06(+0.20%) |
Jun 26, 2017 | 29.29 | 29.99 | 29.22 | 29.39 | 4,376,869 | +0.25(+0.86%) |
Jun 23, 2017 | 29.17 | 29.14 | 6,472,563 | +1.11(+3.96%) | ||
Jun 22, 2017 | 27.85 | 28.25 | 27.68 | 28.03 | 4,423,793 | +0.18(+0.65%) |
Jun 21, 2017 | 27.94 | 28.16 | 27.73 | 27.85 | 3,969,391 | -0.10(-0.36%) |
Jun 20, 2017 | 28.29 | 28.29 | 27.86 | 27.95 | 2,708,271 | -0.50(-1.76%) |
Jun 19, 2017 | 28.32 | 28.63 | 28.00 | 28.45 | 2,210,380 | +0.26(+0.92%) |
Jun 16, 2017 | 27.74 | 28.27 | 27.36 | 28.19 | 4,612,426 | +0.28(+1.00%) |
Jun 15, 2017 | 28.24 | 28.27 | 27.67 | 27.91 | 2,459,128 | -0.35(-1.24%) |
Jun 14, 2017 | 28.68 | 28.77 | 28.13 | 28.26 | 5,129,029 | -0.38(-1.33%) |
Jun 13, 2017 | 28.38 | 28.68 | 28.24 | 28.64 | 4,485,360 | +0.26(+0.92%) |
Jun 12, 2017 | 28.20 | 28.78 | 28.10 | 28.38 | 4,851,837 | +0.14(+0.50%) |
Jun 09, 2017 | 28.73 | 28.91 | 28.10 | 28.24 | 4,343,057 | -0.64(-2.22%) |
Jun 08, 2017 | 28.88 | 29.15 | 28.66 | 28.88 | 3,525,462 | -0.11(-0.38%) |
Jun 07, 2017 | 29.39 | 29.39 | 28.43 | 28.99 | 5,515,570 | -0.19(-0.65%) |
Jun 06, 2017 | 30.21 | 30.21 | 29.16 | 29.18 | 2,879,873 | -1.11(-3.66%) |
Jun 05, 2017 | 30.67 | 30.67 | 30.22 | 30.29 | 2,026,512 | -0.31(-1.01%) |
Jun 02, 2017 | 30.39 | 30.72 | 30.18 | 30.60 | 3,841,131 | +0.41(+1.36%) |
Jun 01, 2017 | 29.74 | 30.39 | 29.67 | 30.19 | 5,606,786 | +0.47(+1.58%) |
May 31, 2017 | 29.90 | 30.01 | 29.40 | 29.72 | 6,868,831 | -0.18(-0.60%) |
May 30, 2017 | 30.03 | 30.20 | 29.84 | 29.90 | 2,489,838 | -0.18(-0.60%) |
May 26, 2017 | 30.00 | 30.09 | 29.64 | 30.08 | 2,217,836 | +0.16(+0.53%) |
May 25, 2017 | 29.63 | 30.08 | 29.62 | 29.92 | 3,645,420 | +0.33(+1.12%) |
May 24, 2017 | 29.92 | 29.92 | 29.38 | 29.59 | 4,646,830 | -0.39(-1.30%) |
May 23, 2017 | 29.83 | 30.18 | 29.83 | 29.98 | 7,091,982 | +0.14(+0.47%) |
May 22, 2017 | 29.66 | 30.07 | 29.48 | 29.84 | 5,925,168 | +0.40(+1.36%) |
May 19, 2017 | 29.47 | 29.87 | 29.24 | 29.44 | 4,992,920 | +0.20(+0.68%) |
May 18, 2017 | 28.88 | 29.51 | 28.88 | 29.24 | 4,538,028 | +0.47(+1.63%) |
May 17, 2017 | 28.87 | 29.41 | 28.59 | 28.77 | 5,010,741 | -0.23(-0.79%) |
May 16, 2017 | 29.67 | 29.73 | 28.74 | 29.00 | 5,883,934 | -0.49(-1.66%) |
May 15, 2017 | 29.54 | 29.78 | 29.45 | 29.49 | 3,246,596 | -0.10(-0.34%) |
May 12, 2017 | 29.65 | 29.91 | 29.57 | 29.59 | 4,726,350 | +0.02(+0.07%) |
May 11, 2017 | 29.73 | 29.84 | 29.51 | 29.57 | 5,376,008 | -0.10(-0.34%) |
May 10, 2017 | 30.27 | 30.34 | 29.65 | 29.67 | 4,847,161 | -0.69(-2.27%) |
May 09, 2017 | 30.50 | 31.30 | 30.30 | 30.36 | 6,839,034 | -0.71(-2.29%) |
May 08, 2017 | 32.48 | 32.54 | 30.82 | 31.07 | 8,692,091 | -2.51(-7.47%) |
May 05, 2017 | 33.40 | 33.69 | 33.25 | 33.58 | 2,789,833 | +0.36(+1.08%) |
May 04, 2017 | 33.91 | 34.08 | 33.16 | 33.22 | 2,896,970 | -0.60(-1.77%) |
May 03, 2017 | 34.81 | 34.92 | 33.67 | 33.82 | 2,960,732 | -0.94(-2.70%) |
May 02, 2017 | 34.91 | 35.10 | 34.34 | 34.76 | 2,638,120 | -0.04(-0.11%) |