Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,440,175 | +0.56(+1.83%) |
Jun 30, 2017 | 30.68 | 30.75 | 30.51 | 30.65 | 8,752,257 | +0.06(+0.20%) |
Jun 29, 2017 | 30.41 | 30.65 | 30.30 | 30.59 | 11,635,378 | +0.25(+0.81%) |
Jun 28, 2017 | 30.33 | 30.49 | 30.24 | 30.34 | 12,565,032 | +0.32(+1.08%) |
Jun 27, 2017 | 30.12 | 30.27 | 29.85 | 30.02 | 13,310,739 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.40 | 29.99 | 30.29 | 13,489,192 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,668,672 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.13 | 29.71 | 30.00 | 10,185,715 | +0.05(+0.18%) |
Jun 21, 2017 | 30.25 | 30.27 | 29.79 | 29.95 | 10,402,434 | -0.24(-0.78%) |
Jun 20, 2017 | 30.13 | 30.29 | 29.97 | 30.18 | 9,455,298 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.33 | 30.08 | 30.14 | 12,788,421 | +0.05(+0.18%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,454,710 | -0.27(-0.90%) |
Jun 15, 2017 | 30.19 | 30.42 | 30.17 | 30.36 | 11,598,283 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,070,204 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,803,486 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.55 | 30.03 | 30.43 | 16,346,699 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.13 | 16,944,632 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.69 | 29.93 | 12,258,406 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.91 | 30.13 | 14,841,545 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,278,362 | -0.03(-0.09%) |
Jun 05, 2017 | 29.91 | 30.15 | 29.73 | 29.90 | 13,695,453 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.96 | 29.47 | 29.89 | 13,430,318 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,109,536 | +0.43(+1.47%) |
May 31, 2017 | 29.25 | 29.48 | 29.05 | 29.44 | 19,032,328 | +0.35(+1.19%) |
May 30, 2017 | 28.71 | 29.27 | 28.67 | 29.10 | 16,044,560 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,375,646 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.04 | 27.70 | 28.29 | 37,272,440 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 28.99 | 28.64 | 28.81 | 12,350,561 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.98 | 28.64 | 28.83 | 20,252,024 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.85 | 28.41 | 28.57 | 21,039,678 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.39 | 16,155,325 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,168,978 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.13 | 21,470,834 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.94 | 29.00 | 15,612,467 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.63 | 29.20 | 29.35 | 15,710,830 | +0.17(+0.59%) |
May 12, 2017 | 29.45 | 29.63 | 28.87 | 29.17 | 14,408,801 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.70 | 29.42 | 29.60 | 10,422,826 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.90 | 29.57 | 29.70 | 8,833,043 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.91 | 29.42 | 29.73 | 9,719,217 | +0.25(+0.85%) |
May 08, 2017 | 29.37 | 29.72 | 29.33 | 29.48 | 13,521,395 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.30 | 28.81 | 29.30 | 11,691,896 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,361,214 | -0.29(-0.99%) |
May 03, 2017 | 28.66 | 29.21 | 28.65 | 29.05 | 14,533,420 | +0.24(+0.84%) |
May 02, 2017 | 29.58 | 29.79 | 28.49 | 28.81 | 28,470,428 | -0.87(-2.92%) |