Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,934,536 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.54 | 32.66 | 1,727,413 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,551 | -0.09(-0.28%) |
Jul 26, 2017 | 32.79 | 32.81 | 32.75 | 32.79 | 1,940,605 | +0.05(+0.14%) |
Jul 25, 2017 | 32.80 | 32.80 | 32.71 | 32.74 | 2,903,443 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.77 | 32.66 | 32.76 | 1,335,541 | +0.01(+0.04%) |
Jul 21, 2017 | 32.66 | 32.74 | 32.63 | 32.74 | 2,069,614 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.74 | 3,785,288 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.73 | 6,841,733 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,985 | +0.10(+0.31%) |
Jul 17, 2017 | 32.46 | 32.51 | 32.44 | 32.46 | 1,626,342 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.44 | 3,741,877 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.28 | 32.17 | 32.25 | 4,708,263 | +0.06(+0.17%) |
Jul 12, 2017 | 32.08 | 32.23 | 32.08 | 32.19 | 1,687,524 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,958 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,447 | +0.10(+0.31%) |
Jul 07, 2017 | 31.62 | 31.84 | 31.62 | 31.80 | 2,639,855 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.54 | 6,034,483 | -0.27(-0.85%) |
Jul 05, 2017 | 31.74 | 31.86 | 31.64 | 31.81 | 4,727,686 | +0.14(+0.44%) |
Jul 03, 2017 | 31.87 | 31.92 | 31.67 | 31.67 | 1,575,472 | -0.07(-0.21%) |
Jun 30, 2017 | 31.84 | 31.86 | 31.72 | 31.74 | 2,318,517 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,006,165 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,620,109 | +0.30(+0.94%) |
Jun 27, 2017 | 32.09 | 32.12 | 31.79 | 31.80 | 2,390,306 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.37 | 32.13 | 32.15 | 3,146,927 | -0.06(-0.19%) |
Jun 23, 2017 | 32.13 | 32.26 | 32.07 | 32.21 | 1,764,880 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,249 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.03 | 32.13 | 1,499,414 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.21 | 32.02 | 32.03 | 1,485,171 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.24 | 32.05 | 32.24 | 1,601,902 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.93 | 31.78 | 31.90 | 1,408,500 | +0.02(+0.05%) |
Jun 15, 2017 | 31.70 | 31.90 | 31.61 | 31.88 | 1,894,020 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.77 | 31.94 | 1,539,435 | -0.04(-0.12%) |
Jun 13, 2017 | 31.90 | 32.00 | 31.82 | 31.98 | 1,551,913 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.53 | 31.78 | 2,173,633 | -0.09(-0.30%) |
Jun 09, 2017 | 32.23 | 32.29 | 31.60 | 31.88 | 2,516,207 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.26 | 32.09 | 32.20 | 2,363,895 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.25 | 32.10 | 32.23 | 1,647,058 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,728,017 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,455 | -0.01(-0.04%) |
Jun 02, 2017 | 32.12 | 32.30 | 32.09 | 32.27 | 1,888,456 | +0.22(+0.68%) |
Jun 01, 2017 | 31.93 | 32.06 | 31.87 | 32.05 | 3,313,267 | +0.18(+0.57%) |
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,714 | +0.02(+0.05%) |
May 30, 2017 | 31.82 | 31.88 | 31.77 | 31.85 | 1,324,555 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.80 | 31.85 | 1,644,757 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,940 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,528 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.48 | 2,094,228 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.33 | 31.46 | 1,635,615 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.35 | 31.13 | 31.26 | 4,990,781 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.19 | 30.86 | 31.08 | 2,712,340 | +0.18(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,763 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.50 | 31.39 | 31.47 | 1,435,818 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.33 | 31.45 | 1,267,912 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,638 | +0.01(+0.02%) |
May 11, 2017 | 31.27 | 31.31 | 31.13 | 31.30 | 2,245,156 | -0.05(-0.15%) |
May 10, 2017 | 31.30 | 31.35 | 31.25 | 31.35 | 1,614,410 | +0.04(+0.13%) |
May 09, 2017 | 31.32 | 31.37 | 31.25 | 31.31 | 2,277,657 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.28 | 1,778,197 | +0.03(+0.10%) |
May 05, 2017 | 31.18 | 31.26 | 31.12 | 31.25 | 1,668,427 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,901,315 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,053,012 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.10 | 31.18 | 1,829,779 | +0.06(+0.19%) |