Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.71 | 29.76 | 29.47 | 29.51 | 7,313,934 | -0.30(-1.00%) |
Jul 28, 2017 | 29.34 | 29.84 | 29.34 | 29.81 | 8,558,322 | +0.13(+0.44%) |
Jul 27, 2017 | 29.65 | 29.71 | 29.50 | 29.68 | 5,043,114 | -0.07(-0.24%) |
Jul 26, 2017 | 30.16 | 30.21 | 29.71 | 29.75 | 6,387,796 | -0.81(-2.65%) |
Jul 25, 2017 | 30.70 | 30.73 | 30.45 | 30.56 | 4,638,603 | -0.20(-0.66%) |
Jul 24, 2017 | 30.64 | 30.81 | 30.61 | 30.76 | 4,106,154 | -0.31(-0.98%) |
Jul 21, 2017 | 31.16 | 31.19 | 30.86 | 31.07 | 3,130,607 | -0.08(-0.26%) |
Jul 20, 2017 | 31.08 | 31.27 | 31.08 | 31.15 | 4,063,491 | +0.25(+0.83%) |
Jul 19, 2017 | 31.03 | 31.18 | 30.88 | 30.90 | 2,431,853 | -0.01(-0.02%) |
Jul 18, 2017 | 30.79 | 30.91 | 30.71 | 30.90 | 2,581,747 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.12 | 30.67 | 30.78 | 3,190,822 | -0.36(-1.15%) |
Jul 14, 2017 | 31.09 | 31.23 | 31.03 | 31.14 | 2,761,596 | +0.18(+0.59%) |
Jul 13, 2017 | 30.99 | 31.08 | 30.79 | 30.95 | 2,897,004 | -0.01(-0.05%) |
Jul 12, 2017 | 31.01 | 31.14 | 30.96 | 30.97 | 2,548,527 | +0.37(+1.21%) |
Jul 11, 2017 | 30.59 | 30.70 | 30.44 | 30.60 | 2,537,179 | -0.15(-0.47%) |
Jul 10, 2017 | 30.70 | 30.84 | 30.67 | 30.74 | 2,312,492 | -0.04(-0.12%) |
Jul 07, 2017 | 30.76 | 30.83 | 30.66 | 30.78 | 2,037,462 | +0.00(+0.00%) |
Jul 06, 2017 | 30.71 | 30.83 | 30.55 | 30.78 | 3,818,971 | -0.29(-0.94%) |
Jul 05, 2017 | 30.84 | 31.08 | 30.79 | 31.07 | 4,453,907 | -0.08(-0.26%) |
Jul 03, 2017 | 31.08 | 31.19 | 31.04 | 31.15 | 1,950,000 | -0.25(-0.81%) |
Jun 30, 2017 | 31.43 | 31.53 | 31.27 | 31.41 | 2,283,765 | -0.10(-0.32%) |
Jun 29, 2017 | 31.72 | 31.72 | 31.33 | 31.51 | 4,190,197 | -0.32(-1.01%) |
Jun 28, 2017 | 32.02 | 32.06 | 31.75 | 31.83 | 2,848,807 | -0.15(-0.48%) |
Jun 27, 2017 | 32.08 | 32.12 | 31.95 | 31.98 | 2,735,382 | -0.12(-0.36%) |
Jun 26, 2017 | 32.22 | 32.36 | 32.08 | 32.10 | 2,999,484 | -0.16(-0.50%) |
Jun 23, 2017 | 32.21 | 32.32 | 32.12 | 32.26 | 2,720,171 | +0.09(+0.29%) |
Jun 22, 2017 | 31.97 | 32.37 | 31.96 | 32.16 | 3,819,163 | +0.39(+1.24%) |
Jun 21, 2017 | 31.51 | 31.77 | 31.48 | 31.77 | 4,318,929 | +0.17(+0.55%) |
Jun 20, 2017 | 31.83 | 31.86 | 31.53 | 31.59 | 4,806,120 | -0.29(-0.91%) |
Jun 19, 2017 | 31.86 | 31.99 | 31.84 | 31.89 | 3,345,008 | -0.03(-0.09%) |
Jun 16, 2017 | 31.81 | 31.97 | 31.69 | 31.91 | 2,636,849 | +0.28(+0.90%) |
Jun 15, 2017 | 31.50 | 31.73 | 31.43 | 31.63 | 2,914,867 | -0.14(-0.44%) |
Jun 14, 2017 | 31.72 | 31.92 | 31.71 | 31.77 | 4,465,101 | +0.23(+0.74%) |
Jun 13, 2017 | 31.58 | 31.67 | 31.51 | 31.54 | 2,944,494 | -0.05(-0.16%) |
Jun 12, 2017 | 31.69 | 31.66 | 31.42 | 31.59 | 3,527,121 | -0.10(-0.32%) |
Jun 09, 2017 | 31.61 | 31.85 | 31.58 | 31.69 | 4,358,943 | -0.20(-0.64%) |
Jun 08, 2017 | 32.00 | 32.10 | 31.81 | 31.89 | 3,546,014 | -0.14(-0.43%) |
Jun 07, 2017 | 32.08 | 32.13 | 31.85 | 32.03 | 3,450,315 | -0.03(-0.09%) |
Jun 06, 2017 | 32.19 | 32.24 | 32.02 | 32.06 | 3,674,892 | -0.11(-0.34%) |
Jun 05, 2017 | 32.18 | 32.25 | 32.02 | 32.17 | 2,256,190 | -0.15(-0.45%) |
Jun 02, 2017 | 32.29 | 32.37 | 32.18 | 32.32 | 2,597,443 | +0.06(+0.18%) |
Jun 01, 2017 | 32.18 | 32.38 | 32.15 | 32.26 | 4,101,475 | +0.04(+0.14%) |
May 31, 2017 | 32.08 | 32.44 | 32.05 | 32.21 | 7,909,250 | +0.60(+1.89%) |
May 30, 2017 | 31.48 | 31.82 | 31.44 | 31.62 | 5,752,071 | +0.54(+1.73%) |
May 26, 2017 | 31.20 | 31.25 | 31.01 | 31.08 | 6,815,191 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.11 | 30.87 | 31.00 | 6,365,280 | -0.28(-0.88%) |
May 24, 2017 | 31.24 | 31.36 | 31.22 | 31.28 | 2,553,161 | -0.01(-0.02%) |
May 23, 2017 | 31.40 | 31.56 | 31.24 | 31.29 | 4,558,761 | -0.25(-0.79%) |
May 22, 2017 | 31.65 | 31.75 | 31.49 | 31.54 | 4,660,506 | -0.22(-0.69%) |
May 19, 2017 | 31.52 | 31.78 | 31.51 | 31.75 | 3,768,324 | +0.26(+0.83%) |
May 18, 2017 | 31.32 | 31.55 | 31.23 | 31.49 | 5,167,298 | +0.01(+0.02%) |
May 17, 2017 | 31.80 | 31.90 | 31.48 | 31.49 | 4,093,955 | -0.14(-0.44%) |
May 16, 2017 | 31.65 | 31.81 | 31.56 | 31.62 | 4,431,822 | +0.02(+0.07%) |
May 15, 2017 | 31.39 | 31.60 | 31.37 | 31.60 | 3,669,122 | +0.09(+0.30%) |
May 12, 2017 | 31.32 | 31.63 | 31.29 | 31.51 | 6,228,533 | +0.47(+1.53%) |
May 11, 2017 | 30.76 | 31.16 | 30.76 | 31.03 | 5,829,467 | +0.24(+0.78%) |
May 10, 2017 | 30.59 | 30.81 | 30.47 | 30.79 | 5,340,234 | +0.61(+2.03%) |
May 09, 2017 | 30.22 | 30.23 | 30.06 | 30.18 | 4,474,748 | +0.17(+0.55%) |
May 08, 2017 | 30.31 | 30.31 | 29.97 | 30.02 | 3,892,277 | -0.06(-0.19%) |
May 05, 2017 | 30.07 | 30.09 | 29.99 | 30.07 | 3,144,329 | +0.02(+0.07%) |
May 04, 2017 | 29.81 | 30.06 | 29.79 | 30.05 | 3,754,287 | +0.42(+1.43%) |
May 03, 2017 | 29.60 | 29.68 | 29.54 | 29.63 | 3,052,707 | -0.19(-0.63%) |
May 02, 2017 | 29.61 | 29.82 | 29.52 | 29.81 | 4,199,491 | +0.42(+1.44%) |