Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.23 | 35.23 | 35.08 | 35.18 | 16,060,780 | +0.06(+0.16%) |
Jul 28, 2017 | 35.03 | 35.14 | 34.95 | 35.12 | 9,455,804 | +0.13(+0.37%) |
Jul 27, 2017 | 35.27 | 35.28 | 34.83 | 34.99 | 12,012,831 | -0.18(-0.51%) |
Jul 26, 2017 | 34.99 | 35.19 | 34.92 | 35.17 | 9,567,690 | +0.25(+0.73%) |
Jul 25, 2017 | 35.03 | 35.08 | 34.92 | 34.92 | 10,065,957 | -0.06(-0.16%) |
Jul 24, 2017 | 34.99 | 35.01 | 34.87 | 34.98 | 9,591,524 | +0.13(+0.38%) |
Jul 21, 2017 | 34.90 | 34.94 | 34.78 | 34.85 | 8,953,375 | -0.07(-0.21%) |
Jul 20, 2017 | 34.96 | 34.98 | 34.86 | 34.92 | 11,859,342 | -0.07(-0.21%) |
Jul 19, 2017 | 34.99 | 35.02 | 34.90 | 34.99 | 6,931,637 | +0.34(+0.97%) |
Jul 18, 2017 | 34.54 | 34.67 | 34.48 | 34.66 | 11,344,427 | +0.06(+0.17%) |
Jul 17, 2017 | 34.63 | 34.63 | 34.54 | 34.60 | 11,066,715 | -0.18(-0.52%) |
Jul 14, 2017 | 34.65 | 34.83 | 34.63 | 34.78 | 13,928,593 | +0.35(+1.02%) |
Jul 13, 2017 | 34.31 | 34.44 | 34.27 | 34.43 | 10,975,573 | +0.10(+0.29%) |
Jul 12, 2017 | 34.13 | 34.35 | 34.12 | 34.33 | 14,561,953 | +0.64(+1.89%) |
Jul 11, 2017 | 33.62 | 33.73 | 33.51 | 33.69 | 18,800,594 | +0.24(+0.71%) |
Jul 10, 2017 | 33.30 | 33.49 | 33.28 | 33.46 | 10,082,391 | +0.24(+0.71%) |
Jul 07, 2017 | 33.24 | 33.28 | 33.07 | 33.22 | 15,842,475 | +0.09(+0.27%) |
Jul 06, 2017 | 33.36 | 33.39 | 33.11 | 33.13 | 26,044,104 | -0.37(-1.10%) |
Jul 05, 2017 | 33.38 | 33.51 | 33.23 | 33.50 | 23,550,774 | -0.06(-0.17%) |
Jul 03, 2017 | 33.55 | 33.64 | 33.48 | 33.55 | 8,337,725 | +0.16(+0.47%) |
Jun 30, 2017 | 33.38 | 33.51 | 33.33 | 33.40 | 14,098,735 | +0.26(+0.79%) |
Jun 29, 2017 | 33.39 | 33.40 | 32.96 | 33.14 | 13,577,755 | -0.38(-1.12%) |
Jun 28, 2017 | 33.46 | 33.59 | 33.35 | 33.51 | 15,338,642 | +0.20(+0.59%) |
Jun 27, 2017 | 33.51 | 33.55 | 33.32 | 33.32 | 17,836,736 | -0.35(-1.04%) |
Jun 26, 2017 | 33.63 | 33.71 | 33.54 | 33.67 | 12,302,517 | +0.35(+1.06%) |
Jun 23, 2017 | 33.24 | 33.37 | 33.19 | 33.32 | 8,454,506 | +0.12(+0.37%) |
Jun 22, 2017 | 33.22 | 33.30 | 33.12 | 33.19 | 10,809,912 | +0.12(+0.37%) |
Jun 21, 2017 | 33.15 | 33.24 | 33.02 | 33.07 | 10,244,152 | +0.13(+0.38%) |
Jun 20, 2017 | 33.17 | 33.21 | 32.93 | 32.95 | 11,855,501 | -0.40(-1.19%) |
Jun 19, 2017 | 33.25 | 33.39 | 33.22 | 33.34 | 9,994,969 | +0.22(+0.66%) |
Jun 16, 2017 | 33.08 | 33.14 | 32.96 | 33.13 | 9,329,933 | +0.11(+0.32%) |
Jun 15, 2017 | 32.92 | 33.03 | 32.82 | 33.02 | 10,505,763 | -0.29(-0.88%) |
Jun 14, 2017 | 33.50 | 33.52 | 33.20 | 33.31 | 13,520,491 | -0.02(-0.07%) |
Jun 13, 2017 | 33.30 | 33.34 | 33.22 | 33.34 | 14,259,438 | +0.15(+0.47%) |
Jun 12, 2017 | 33.19 | 33.23 | 33.03 | 33.18 | 12,520,431 | -0.12(-0.37%) |
Jun 09, 2017 | 33.52 | 33.55 | 33.17 | 33.30 | 14,141,206 | -0.23(-0.68%) |
Jun 08, 2017 | 33.51 | 33.56 | 33.43 | 33.53 | 10,696,714 | +0.06(+0.19%) |
Jun 07, 2017 | 33.44 | 33.55 | 33.30 | 33.47 | 11,333,388 | -0.02(-0.07%) |
Jun 06, 2017 | 33.41 | 33.54 | 33.39 | 33.49 | 10,083,248 | +0.02(+0.07%) |
Jun 05, 2017 | 33.47 | 33.54 | 33.41 | 33.47 | 11,098,418 | +0.00(+0.00%) |
Jun 02, 2017 | 33.40 | 33.47 | 33.34 | 33.47 | 11,146,067 | +0.11(+0.32%) |
Jun 01, 2017 | 33.20 | 33.36 | 33.13 | 33.36 | 17,757,642 | +0.24(+0.74%) |
May 31, 2017 | 33.26 | 33.28 | 33.06 | 33.12 | 14,416,468 | -0.24(-0.73%) |
May 30, 2017 | 33.29 | 33.38 | 33.26 | 33.36 | 7,432,029 | -0.06(-0.17%) |
May 26, 2017 | 33.35 | 33.43 | 33.33 | 33.42 | 9,124,470 | +0.08(+0.24%) |
May 25, 2017 | 33.32 | 33.43 | 33.27 | 33.34 | 10,077,525 | +0.17(+0.51%) |
May 24, 2017 | 33.09 | 33.23 | 33.04 | 33.17 | 11,833,527 | +0.11(+0.34%) |
May 23, 2017 | 33.05 | 33.09 | 32.97 | 33.05 | 11,343,307 | -0.02(-0.05%) |
May 22, 2017 | 33.06 | 33.13 | 32.99 | 33.07 | 14,269,675 | -0.01(-0.02%) |
May 19, 2017 | 32.92 | 33.17 | 32.90 | 33.08 | 16,815,704 | +0.58(+1.78%) |
May 18, 2017 | 32.40 | 32.76 | 32.21 | 32.50 | 35,344,516 | -0.61(-1.84%) |
May 17, 2017 | 33.34 | 33.38 | 33.08 | 33.11 | 19,009,024 | -0.50(-1.50%) |
May 16, 2017 | 33.59 | 33.62 | 33.49 | 33.61 | 14,800,235 | +0.03(+0.10%) |
May 15, 2017 | 33.44 | 33.59 | 33.41 | 33.58 | 13,837,489 | +0.31(+0.93%) |
May 12, 2017 | 33.17 | 33.30 | 33.14 | 33.27 | 15,947,973 | +0.18(+0.54%) |
May 11, 2017 | 33.07 | 33.13 | 32.92 | 33.09 | 18,498,780 | -0.02(-0.05%) |
May 10, 2017 | 33.00 | 33.13 | 33.00 | 33.11 | 14,240,129 | +0.26(+0.79%) |
May 09, 2017 | 32.72 | 32.91 | 32.72 | 32.85 | 14,251,888 | +0.37(+1.13%) |
May 08, 2017 | 32.65 | 32.69 | 32.48 | 32.48 | 13,871,181 | -0.20(-0.62%) |
May 05, 2017 | 32.47 | 32.70 | 32.43 | 32.69 | 14,983,215 | +0.19(+0.58%) |
May 04, 2017 | 32.70 | 32.72 | 32.47 | 32.50 | 10,573,741 | -0.35(-1.06%) |
May 03, 2017 | 32.97 | 32.97 | 32.81 | 32.85 | 14,296,769 | -0.24(-0.71%) |
May 02, 2017 | 33.00 | 33.12 | 32.98 | 33.08 | 15,308,941 | +0.16(+0.49%) |