Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.95 | 30.01 | 29.71 | 29.76 | 7,253,729 | -0.30(-1.00%) |
Jul 28, 2017 | 29.59 | 30.08 | 29.58 | 30.06 | 8,487,873 | +0.13(+0.44%) |
Jul 27, 2017 | 29.90 | 29.95 | 29.74 | 29.93 | 5,001,601 | -0.07(-0.24%) |
Jul 26, 2017 | 30.41 | 30.46 | 29.95 | 30.00 | 6,335,214 | -0.82(-2.65%) |
Jul 25, 2017 | 30.95 | 30.99 | 30.70 | 30.81 | 4,600,420 | -0.21(-0.66%) |
Jul 24, 2017 | 30.89 | 31.07 | 30.87 | 31.02 | 4,072,354 | -0.31(-0.98%) |
Jul 21, 2017 | 31.42 | 31.45 | 31.11 | 31.33 | 3,104,837 | -0.08(-0.26%) |
Jul 20, 2017 | 31.34 | 31.53 | 31.34 | 31.41 | 4,030,042 | +0.26(+0.82%) |
Jul 19, 2017 | 31.28 | 31.44 | 31.14 | 31.15 | 2,411,835 | -0.01(-0.02%) |
Jul 18, 2017 | 31.05 | 31.17 | 30.96 | 31.16 | 2,560,495 | +0.12(+0.40%) |
Jul 17, 2017 | 31.34 | 31.38 | 30.92 | 31.03 | 3,164,556 | -0.36(-1.15%) |
Jul 14, 2017 | 31.35 | 31.49 | 31.28 | 31.39 | 2,738,863 | +0.18(+0.59%) |
Jul 13, 2017 | 31.25 | 31.34 | 31.05 | 31.21 | 2,873,157 | -0.01(-0.05%) |
Jul 12, 2017 | 31.27 | 31.40 | 31.21 | 31.23 | 2,527,549 | +0.37(+1.21%) |
Jul 11, 2017 | 30.84 | 30.95 | 30.70 | 30.85 | 2,516,294 | -0.15(-0.47%) |
Jul 10, 2017 | 30.95 | 31.09 | 30.92 | 31.00 | 2,293,457 | -0.04(-0.12%) |
Jul 07, 2017 | 31.02 | 31.09 | 30.91 | 31.03 | 2,020,690 | +0.00(+0.00%) |
Jul 06, 2017 | 30.97 | 31.08 | 30.81 | 31.03 | 3,787,535 | -0.29(-0.94%) |
Jul 05, 2017 | 31.10 | 31.34 | 31.05 | 31.33 | 4,417,244 | -0.08(-0.26%) |
Jul 03, 2017 | 31.34 | 31.45 | 31.30 | 31.41 | 1,933,948 | -0.26(-0.81%) |
Jun 30, 2017 | 31.70 | 31.79 | 31.53 | 31.67 | 2,264,965 | -0.10(-0.32%) |
Jun 29, 2017 | 31.98 | 31.98 | 31.59 | 31.77 | 4,155,705 | -0.32(-1.01%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.02 | 32.09 | 2,825,356 | -0.15(-0.48%) |
Jun 27, 2017 | 32.34 | 32.38 | 32.22 | 32.25 | 2,712,865 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.63 | 32.35 | 32.36 | 2,974,794 | -0.16(-0.50%) |
Jun 23, 2017 | 32.48 | 32.59 | 32.39 | 32.52 | 2,697,780 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.22 | 32.43 | 3,787,725 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.03 | 31.74 | 32.03 | 4,283,377 | +0.18(+0.55%) |
Jun 20, 2017 | 32.09 | 32.12 | 31.79 | 31.86 | 4,766,558 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.26 | 32.11 | 32.15 | 3,317,473 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.95 | 32.18 | 2,615,143 | +0.29(+0.90%) |
Jun 15, 2017 | 31.76 | 31.99 | 31.69 | 31.89 | 2,890,873 | -0.14(-0.44%) |
Jun 14, 2017 | 31.98 | 32.19 | 31.97 | 32.03 | 4,428,346 | +0.24(+0.74%) |
Jun 13, 2017 | 31.84 | 31.93 | 31.77 | 31.80 | 2,920,256 | -0.05(-0.16%) |
Jun 12, 2017 | 31.95 | 31.93 | 31.68 | 31.85 | 3,498,087 | -0.10(-0.32%) |
Jun 09, 2017 | 31.87 | 32.11 | 31.84 | 31.95 | 4,323,062 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.37 | 32.07 | 32.16 | 3,516,824 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.39 | 32.11 | 32.30 | 3,421,913 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.51 | 32.28 | 32.33 | 3,644,642 | -0.11(-0.34%) |
Jun 05, 2017 | 32.45 | 32.52 | 32.29 | 32.44 | 2,237,618 | -0.15(-0.45%) |
Jun 02, 2017 | 32.55 | 32.63 | 32.44 | 32.58 | 2,576,062 | +0.06(+0.18%) |
Jun 01, 2017 | 32.44 | 32.65 | 32.41 | 32.52 | 4,067,713 | +0.04(+0.14%) |
May 31, 2017 | 32.35 | 32.70 | 32.31 | 32.48 | 7,844,144 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.08 | 31.70 | 31.88 | 5,704,722 | +0.54(+1.73%) |
May 26, 2017 | 31.46 | 31.51 | 31.27 | 31.34 | 6,759,091 | +0.07(+0.24%) |
May 25, 2017 | 31.26 | 31.37 | 31.12 | 31.26 | 6,312,883 | -0.28(-0.88%) |
May 24, 2017 | 31.50 | 31.62 | 31.48 | 31.54 | 2,532,145 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.82 | 31.50 | 31.55 | 4,521,235 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,622,142 | -0.22(-0.69%) |
May 19, 2017 | 31.78 | 32.05 | 31.78 | 32.02 | 3,737,304 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.81 | 31.49 | 31.75 | 5,124,763 | +0.01(+0.02%) |
May 17, 2017 | 32.06 | 32.17 | 31.74 | 31.75 | 4,060,255 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.07 | 31.82 | 31.89 | 4,395,341 | +0.02(+0.07%) |
May 15, 2017 | 31.65 | 31.86 | 31.63 | 31.86 | 3,638,920 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.89 | 31.55 | 31.77 | 6,177,262 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.01 | 31.29 | 5,781,481 | +0.24(+0.78%) |
May 10, 2017 | 30.84 | 31.06 | 30.73 | 31.05 | 5,296,275 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.48 | 30.30 | 30.43 | 4,437,913 | +0.17(+0.55%) |
May 08, 2017 | 30.56 | 30.56 | 30.22 | 30.26 | 3,860,238 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.32 | 3,118,446 | +0.02(+0.07%) |
May 04, 2017 | 30.05 | 30.31 | 30.04 | 30.30 | 3,723,383 | +0.43(+1.43%) |
May 03, 2017 | 29.84 | 29.93 | 29.79 | 29.87 | 3,027,579 | -0.19(-0.63%) |
May 02, 2017 | 29.85 | 30.07 | 29.76 | 30.06 | 4,164,923 | +0.43(+1.44%) |