Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,409 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,365 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,571 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,249 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,124 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,747 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,552 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,502 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,935 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 837,006 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,861 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,547 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,371 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,708 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,022 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,096 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,672 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,745 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,615 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.59 | 32.60 | 364,131 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,892 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,477 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,671 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,376 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,418 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 427,000 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,519 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,119 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,250 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,597 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,426 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,880 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,245 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,801 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,732,040 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,479 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,332 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,138 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,276 | -0.01(-0.04%) |
Jun 05, 2017 | 32.61 | 32.61 | 32.57 | 32.59 | 487,281 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,133 | +0.01(+0.04%) |
Jun 01, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 577,548 | +0.05(+0.16%) |
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,821 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,691 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.50 | 32.52 | 413,733 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,916 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,620 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,768 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,396 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,202 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,431 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,218 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.41 | 32.43 | 621,934 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,316 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,164 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,324 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,463 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,474 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,407 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,081 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,343 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,905 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,963 | +0.00(+0.00%) |