Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.42 | 32.52 | 32.00 | 32.49 | 2,893,823 | +0.14(+0.43%) |
Jul 28, 2017 | 32.33 | 32.48 | 31.93 | 32.35 | 2,911,162 | -0.06(-0.19%) |
Jul 27, 2017 | 32.18 | 32.63 | 31.98 | 32.41 | 3,357,617 | +0.23(+0.71%) |
Jul 26, 2017 | 32.24 | 32.40 | 31.96 | 32.18 | 3,802,657 | +0.05(+0.16%) |
Jul 25, 2017 | 32.10 | 32.45 | 31.72 | 32.13 | 3,602,458 | +0.02(+0.06%) |
Jul 24, 2017 | 31.69 | 32.27 | 31.24 | 32.11 | 4,035,143 | +0.41(+1.29%) |
Jul 21, 2017 | 31.72 | 32.06 | 31.57 | 31.70 | 3,626,930 | -0.21(-0.66%) |
Jul 20, 2017 | 32.02 | 30.87 | 31.91 | 3,725,486 | +0.65(+2.08%) | |
Jul 19, 2017 | 31.33 | 31.70 | 30.94 | 31.26 | 4,345,008 | -0.01(-0.03%) |
Jul 18, 2017 | 30.24 | 31.43 | 30.03 | 31.27 | 5,474,443 | +1.03(+3.41%) |
Jul 17, 2017 | 30.61 | 30.94 | 30.17 | 30.24 | 3,787,156 | -0.46(-1.50%) |
Jul 14, 2017 | 31.18 | 31.70 | 30.39 | 30.70 | 5,609,362 | +0.49(+1.62%) |
Jul 13, 2017 | 29.58 | 30.47 | 29.06 | 30.21 | 4,678,257 | +0.75(+2.55%) |
Jul 12, 2017 | 29.95 | 30.35 | 28.97 | 29.46 | 5,345,780 | -0.36(-1.21%) |
Jul 11, 2017 | 30.57 | 30.63 | 29.77 | 29.82 | 4,129,577 | -0.67(-2.20%) |
Jul 10, 2017 | 30.03 | 30.58 | 29.81 | 30.49 | 3,981,347 | +0.07(+0.23%) |
Jul 07, 2017 | 30.32 | 30.67 | 30.15 | 30.42 | 3,265,293 | +0.07(+0.23%) |
Jul 06, 2017 | 30.70 | 31.04 | 30.34 | 30.35 | 3,855,940 | -0.53(-1.72%) |
Jul 05, 2017 | 31.22 | 31.35 | 30.58 | 30.88 | 2,408,345 | -0.27(-0.87%) |
Jul 03, 2017 | 30.74 | 31.49 | 30.68 | 31.15 | 1,758,212 | +0.52(+1.70%) |
Jun 30, 2017 | 30.72 | 30.91 | 30.37 | 30.63 | 2,906,511 | +0.07(+0.23%) |
Jun 29, 2017 | 30.75 | 30.96 | 30.48 | 30.56 | 3,831,737 | -0.06(-0.20%) |
Jun 28, 2017 | 31.11 | 31.30 | 30.41 | 30.62 | 6,569,953 | -0.37(-1.19%) |
Jun 27, 2017 | 31.24 | 31.63 | 30.78 | 30.99 | 3,177,098 | -0.31(-0.99%) |
Jun 26, 2017 | 31.41 | 31.70 | 31.17 | 31.30 | 2,898,656 | +0.10(+0.32%) |
Jun 23, 2017 | 31.97 | 31.19 | 31.20 | 4,873,031 | -0.72(-2.26%) | |
Jun 22, 2017 | 32.27 | 32.53 | 31.91 | 31.92 | 4,685,237 | -0.27(-0.84%) |
Jun 21, 2017 | 32.05 | 32.52 | 31.82 | 32.19 | 7,839,041 | +0.11(+0.34%) |
Jun 20, 2017 | 32.30 | 32.41 | 31.88 | 32.08 | 3,811,612 | -0.30(-0.93%) |
Jun 19, 2017 | 31.90 | 32.53 | 31.31 | 32.38 | 4,294,169 | +0.66(+2.08%) |
Jun 16, 2017 | 31.94 | 32.09 | 31.31 | 31.72 | 6,207,361 | -0.32(-1.00%) |
Jun 15, 2017 | 32.18 | 32.52 | 31.36 | 32.04 | 5,259,488 | -0.47(-1.45%) |
Jun 14, 2017 | 31.04 | 32.58 | 30.91 | 32.51 | 6,251,612 | +1.17(+3.73%) |
Jun 13, 2017 | 31.41 | 31.67 | 31.17 | 31.34 | 5,402,359 | -0.07(-0.22%) |
Jun 12, 2017 | 31.45 | 31.68 | 30.77 | 31.41 | 4,228,812 | -0.10(-0.32%) |
Jun 09, 2017 | 31.54 | 31.91 | 30.89 | 31.51 | 9,182,724 | -0.51(-1.59%) |
Jun 08, 2017 | 32.85 | 33.10 | 31.95 | 32.02 | 8,839,731 | -0.79(-2.41%) |
Jun 07, 2017 | 33.59 | 34.14 | 31.95 | 32.81 | 13,592,636 | -1.22(-3.59%) |
Jun 06, 2017 | 37.05 | 37.23 | 32.72 | 34.03 | 28,022,844 | -7.24(-17.54%) |
Jun 05, 2017 | 41.37 | 41.89 | 41.20 | 41.27 | 3,333,129 | -0.20(-0.48%) |
Jun 02, 2017 | 41.07 | 41.66 | 40.84 | 41.47 | 2,362,368 | +0.32(+0.78%) |
Jun 01, 2017 | 40.43 | 41.24 | 40.12 | 41.15 | 2,723,272 | +0.80(+1.98%) |
May 31, 2017 | 40.69 | 40.69 | 39.61 | 40.35 | 11,742,019 | -0.44(-1.08%) |
May 30, 2017 | 41.30 | 41.38 | 40.39 | 40.79 | 2,336,285 | -0.62(-1.50%) |
May 26, 2017 | 41.32 | 41.59 | 40.79 | 41.41 | 2,032,272 | +0.09(+0.22%) |
May 25, 2017 | 41.38 | 41.69 | 41.24 | 41.32 | 1,896,512 | +0.14(+0.34%) |
May 24, 2017 | 41.65 | 41.84 | 41.05 | 41.18 | 992,178 | -0.36(-0.87%) |
May 23, 2017 | 41.88 | 41.96 | 41.09 | 41.54 | 1,423,482 | -0.12(-0.29%) |
May 22, 2017 | 42.05 | 42.25 | 41.47 | 41.66 | 1,470,499 | -0.23(-0.55%) |
May 19, 2017 | 40.34 | 41.90 | 40.31 | 41.89 | 2,976,278 | +1.85(+4.62%) |
May 18, 2017 | 39.38 | 41.30 | 38.95 | 40.04 | 2,900,828 | +0.53(+1.34%) |
May 17, 2017 | 39.66 | 39.87 | 38.59 | 39.51 | 3,040,148 | -0.60(-1.50%) |
May 16, 2017 | 40.40 | 40.40 | 39.89 | 40.11 | 1,910,179 | -0.11(-0.27%) |
May 15, 2017 | 40.27 | 40.52 | 40.02 | 40.22 | 1,668,077 | +0.10(+0.25%) |
May 12, 2017 | 40.53 | 40.77 | 40.07 | 40.12 | 750,282 | -0.62(-1.52%) |
May 11, 2017 | 40.36 | 40.78 | 39.99 | 40.74 | 1,160,132 | +0.20(+0.49%) |
May 10, 2017 | 40.31 | 40.70 | 40.16 | 40.54 | 1,241,966 | +0.25(+0.62%) |
May 09, 2017 | 40.72 | 40.94 | 40.25 | 40.29 | 1,745,414 | -0.34(-0.84%) |
May 08, 2017 | 40.37 | 40.67 | 40.00 | 40.63 | 1,900,470 | +0.13(+0.32%) |
May 05, 2017 | 40.16 | 40.72 | 39.94 | 40.50 | 1,462,540 | +0.53(+1.33%) |
May 04, 2017 | 39.93 | 40.20 | 39.56 | 39.97 | 1,031,792 | +0.09(+0.23%) |
May 03, 2017 | 39.87 | 40.12 | 39.61 | 39.88 | 1,109,032 | -0.13(-0.32%) |
May 02, 2017 | 40.21 | 40.43 | 39.91 | 40.01 | 1,425,883 | -0.17(-0.42%) |