Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.18 | 32.28 | 32.05 | 32.24 | 2,546,335 | +0.05(+0.17%) |
Jul 28, 2017 | 32.15 | 32.29 | 32.05 | 32.18 | 2,626,666 | +0.03(+0.08%) |
Jul 27, 2017 | 32.26 | 32.34 | 32.09 | 32.15 | 2,606,056 | -0.08(-0.25%) |
Jul 26, 2017 | 32.37 | 32.42 | 32.18 | 32.24 | 2,552,280 | +0.03(+0.08%) |
Jul 25, 2017 | 32.24 | 32.37 | 32.15 | 32.21 | 3,038,658 | +0.08(+0.25%) |
Jul 24, 2017 | 32.13 | 32.20 | 32.00 | 32.13 | 2,448,039 | +0.16(+0.50%) |
Jul 21, 2017 | 32.10 | 32.26 | 31.98 | 31.97 | 3,090,557 | -0.13(-0.42%) |
Jul 20, 2017 | 32.50 | 32.10 | 32.10 | 3,924,945 | -0.40(-1.24%) | |
Jul 19, 2017 | 32.45 | 32.58 | 32.37 | 32.50 | 2,121,689 | +0.05(+0.17%) |
Jul 18, 2017 | 32.50 | 32.56 | 32.32 | 32.45 | 2,754,777 | +0.03(+0.08%) |
Jul 17, 2017 | 32.40 | 32.56 | 32.37 | 32.42 | 2,190,353 | +0.05(+0.17%) |
Jul 14, 2017 | 32.13 | 32.42 | 32.07 | 32.37 | 2,524,530 | +0.27(+0.84%) |
Jul 13, 2017 | 32.07 | 32.13 | 31.94 | 32.10 | 1,934,856 | +0.00(+0.00%) |
Jul 12, 2017 | 32.05 | 32.18 | 31.95 | 32.10 | 3,134,204 | +0.16(+0.50%) |
Jul 11, 2017 | 31.86 | 31.94 | 31.71 | 31.94 | 2,317,394 | +0.05(+0.17%) |
Jul 10, 2017 | 32.05 | 32.10 | 31.78 | 31.89 | 3,878,257 | -0.16(-0.50%) |
Jul 07, 2017 | 31.89 | 32.11 | 31.64 | 32.05 | 5,637,238 | +0.05(+0.17%) |
Jul 06, 2017 | 32.18 | 32.40 | 31.89 | 31.99 | 8,470,380 | +0.03(+0.08%) |
Jul 05, 2017 | 32.37 | 32.37 | 31.97 | 31.97 | 10,746,969 | -0.40(-1.24%) |
Jul 03, 2017 | 32.15 | 32.48 | 32.10 | 32.37 | 3,753,606 | +0.24(+0.75%) |
Jun 30, 2017 | 31.97 | 32.15 | 31.83 | 32.13 | 8,353,604 | +0.40(+1.27%) |
Jun 29, 2017 | 31.75 | 32.05 | 31.67 | 31.73 | 5,370,782 | +0.11(+0.34%) |
Jun 28, 2017 | 31.13 | 31.81 | 31.13 | 31.62 | 3,952,405 | +0.48(+1.55%) |
Jun 27, 2017 | 31.38 | 31.56 | 31.11 | 31.13 | 4,758,579 | -0.27(-0.86%) |
Jun 26, 2017 | 30.89 | 31.40 | 30.81 | 31.40 | 8,371,270 | +0.59(+1.92%) |
Jun 23, 2017 | 30.17 | 30.84 | 30.13 | 30.81 | 4,101,474 | +0.73(+2.41%) |
Jun 22, 2017 | 29.82 | 30.19 | 29.76 | 30.09 | 3,680,644 | +0.38(+1.27%) |
Jun 21, 2017 | 30.01 | 30.22 | 29.71 | 29.71 | 7,063,411 | -0.30(-0.98%) |
Jun 20, 2017 | 30.60 | 30.60 | 29.68 | 30.01 | 7,955,777 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.35 | 30.73 | 30.87 | 2,012,487 | -0.24(-0.78%) |
Jun 16, 2017 | 30.76 | 31.21 | 30.68 | 31.11 | 3,251,603 | +0.43(+1.40%) |
Jun 15, 2017 | 30.97 | 31.20 | 30.60 | 30.68 | 4,100,189 | -0.46(-1.47%) |
Jun 14, 2017 | 31.81 | 31.81 | 31.13 | 31.13 | 3,667,786 | -0.67(-2.11%) |
Jun 13, 2017 | 31.89 | 31.91 | 31.73 | 31.81 | 2,210,457 | +0.00(+0.00%) |
Jun 12, 2017 | 31.99 | 32.10 | 31.64 | 31.81 | 2,523,887 | +0.00(+0.00%) |
Jun 09, 2017 | 31.62 | 31.91 | 31.54 | 31.81 | 2,892,863 | +0.30(+0.94%) |
Jun 08, 2017 | 31.64 | 31.85 | 31.48 | 31.51 | 4,984,653 | -0.24(-0.76%) |
Jun 07, 2017 | 32.07 | 32.40 | 31.73 | 31.75 | 4,347,139 | -0.46(-1.42%) |
Jun 06, 2017 | 32.05 | 32.32 | 32.02 | 32.21 | 3,603,330 | +0.11(+0.33%) |
Jun 05, 2017 | 31.86 | 32.21 | 31.86 | 32.10 | 2,755,640 | +0.03(+0.08%) |
Jun 02, 2017 | 32.21 | 32.32 | 32.05 | 32.07 | 3,369,098 | -0.19(-0.58%) |
Jun 01, 2017 | 32.29 | 32.48 | 32.21 | 32.26 | 3,268,546 | +0.03(+0.08%) |
May 31, 2017 | 32.13 | 32.29 | 31.99 | 32.24 | 3,429,430 | -0.05(-0.17%) |
May 30, 2017 | 32.56 | 32.64 | 32.29 | 32.29 | 2,342,898 | -0.46(-1.39%) |
May 26, 2017 | 32.77 | 32.83 | 32.58 | 32.75 | 2,486,624 | -0.03(-0.08%) |
May 25, 2017 | 33.01 | 33.15 | 32.67 | 32.77 | 3,998,200 | -0.30(-0.89%) |
May 24, 2017 | 33.18 | 33.26 | 32.96 | 33.07 | 3,375,792 | -0.11(-0.32%) |
May 23, 2017 | 33.09 | 33.18 | 32.96 | 33.18 | 2,386,945 | +0.16(+0.49%) |
May 22, 2017 | 33.09 | 33.12 | 32.83 | 33.01 | 2,215,101 | +0.11(+0.33%) |
May 19, 2017 | 32.75 | 33.01 | 32.58 | 32.91 | 1,875,022 | +0.35(+1.07%) |
May 18, 2017 | 32.48 | 32.61 | 32.29 | 32.56 | 3,163,680 | -0.03(-0.08%) |
May 17, 2017 | 32.96 | 32.99 | 32.48 | 32.58 | 4,553,391 | -0.38(-1.14%) |
May 16, 2017 | 33.18 | 33.20 | 32.96 | 32.96 | 1,787,191 | -0.08(-0.24%) |
May 15, 2017 | 33.36 | 33.36 | 32.96 | 33.04 | 2,730,543 | +0.16(+0.49%) |
May 12, 2017 | 32.85 | 33.07 | 32.80 | 32.88 | 3,130,188 | +0.00(+0.00%) |
May 11, 2017 | 32.99 | 33.04 | 32.77 | 32.88 | 2,882,956 | -0.13(-0.41%) |
May 10, 2017 | 32.85 | 33.01 | 32.72 | 33.01 | 2,593,394 | +0.39(+1.19%) |
May 09, 2017 | 32.78 | 32.86 | 32.49 | 32.62 | 2,728,494 | -0.21(-0.64%) |
May 08, 2017 | 32.84 | 32.92 | 32.65 | 32.84 | 2,896,520 | +0.00(+0.00%) |
May 05, 2017 | 32.36 | 32.84 | 32.20 | 32.84 | 4,350,723 | +0.53(+1.63%) |
May 04, 2017 | 32.92 | 32.99 | 32.15 | 32.31 | 5,659,141 | -0.71(-2.16%) |
May 03, 2017 | 33.18 | 33.23 | 32.94 | 33.02 | 4,836,217 | -0.18(-0.56%) |
May 02, 2017 | 33.36 | 33.39 | 33.18 | 33.21 | 4,456,802 | -0.11(-0.32%) |