Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.86 | 34.00 | 33.72 | 33.93 | 6,951,484 | +0.16(+0.47%) |
Jul 28, 2017 | 32.96 | 33.97 | 32.96 | 33.78 | 6,227,936 | +0.96(+2.93%) |
Jul 27, 2017 | 32.91 | 32.92 | 32.60 | 32.81 | 5,892,403 | -0.10(-0.30%) |
Jul 26, 2017 | 33.18 | 33.27 | 32.81 | 32.91 | 3,990,760 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.12 | 33.21 | 2,596,680 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.07 | 32.98 | 33.03 | 2,491,615 | +0.02(+0.06%) |
Jul 21, 2017 | 32.99 | 33.10 | 32.90 | 33.01 | 3,119,096 | -0.05(-0.14%) |
Jul 20, 2017 | 33.32 | 32.98 | 33.05 | 3,040,256 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.14 | 2,233,537 | +0.01(+0.03%) |
Jul 18, 2017 | 32.92 | 33.18 | 32.85 | 33.13 | 1,856,617 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.95 | 33.08 | 2,740,310 | -0.05(-0.15%) |
Jul 14, 2017 | 33.02 | 33.29 | 32.85 | 33.13 | 2,734,522 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.99 | 33.15 | 1,917,196 | +0.11(+0.32%) |
Jul 12, 2017 | 33.00 | 33.16 | 32.95 | 33.04 | 2,337,211 | +0.00(+0.01%) |
Jul 11, 2017 | 33.10 | 33.15 | 32.87 | 33.04 | 2,342,363 | -0.00(-0.01%) |
Jul 10, 2017 | 33.11 | 33.23 | 33.01 | 33.04 | 2,970,557 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.33 | 33.03 | 33.18 | 3,365,756 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,451,225 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.49 | 33.24 | 33.32 | 2,682,603 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.75 | 33.14 | 33.37 | 2,203,991 | +0.31(+0.95%) |
Jun 30, 2017 | 33.15 | 33.29 | 32.95 | 33.05 | 3,574,402 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.63 | 32.85 | 33.02 | 3,931,651 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.55 | 33.23 | 33.32 | 3,324,440 | +0.23(+0.69%) |
Jun 27, 2017 | 33.08 | 33.24 | 32.99 | 33.09 | 3,165,275 | +0.11(+0.34%) |
Jun 26, 2017 | 33.13 | 33.22 | 32.88 | 32.98 | 3,153,026 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,201,758 | +0.12(+0.36%) |
Jun 22, 2017 | 33.18 | 33.18 | 32.88 | 32.90 | 3,307,713 | -0.28(-0.83%) |
Jun 21, 2017 | 33.51 | 33.57 | 33.15 | 33.18 | 3,745,792 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.78 | 33.48 | 33.49 | 2,754,235 | -0.23(-0.69%) |
Jun 19, 2017 | 33.45 | 33.98 | 33.41 | 33.72 | 6,453,146 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.35 | 33.04 | 33.35 | 6,522,832 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.16 | 32.99 | 33.10 | 3,943,538 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.91 | 33.23 | 4,452,391 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,517 | +0.12(+0.36%) |
Jun 12, 2017 | 33.15 | 33.23 | 32.66 | 33.03 | 5,026,685 | -0.16(-0.49%) |
Jun 09, 2017 | 32.07 | 33.25 | 32.04 | 33.19 | 8,259,818 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,985 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.87 | 31.99 | 31.72 | 31.88 | 2,953,966 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.18 | 31.79 | 31.82 | 2,752,935 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.45 | 32.19 | 32.24 | 2,403,793 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.17 | 32.31 | 3,325,260 | +0.00(+0.00%) |
Jun 01, 2017 | 32.18 | 32.32 | 32.02 | 32.31 | 3,435,698 | +0.23(+0.73%) |
May 31, 2017 | 31.97 | 32.08 | 31.85 | 32.07 | 6,285,091 | +0.10(+0.32%) |
May 30, 2017 | 31.78 | 32.06 | 31.73 | 31.97 | 3,607,121 | +0.13(+0.40%) |
May 26, 2017 | 31.74 | 31.86 | 31.68 | 31.84 | 2,248,689 | +0.06(+0.17%) |
May 25, 2017 | 31.43 | 31.82 | 31.41 | 31.79 | 3,077,357 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.41 | 3,248,340 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.43 | 31.54 | 2,906,001 | +0.10(+0.31%) |
May 22, 2017 | 31.41 | 31.62 | 31.38 | 31.44 | 3,852,750 | +0.20(+0.63%) |
May 19, 2017 | 31.21 | 31.30 | 31.11 | 31.25 | 5,390,757 | +0.06(+0.20%) |
May 18, 2017 | 31.14 | 31.37 | 31.05 | 31.18 | 4,069,446 | +0.04(+0.14%) |
May 17, 2017 | 31.19 | 31.28 | 30.80 | 31.14 | 6,033,141 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.23 | 31.12 | 31.19 | 2,715,213 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.26 | 31.10 | 31.19 | 2,776,085 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.27 | 31.03 | 31.06 | 2,746,320 | -0.22(-0.72%) |
May 11, 2017 | 31.35 | 31.40 | 31.16 | 31.29 | 3,129,693 | -0.20(-0.63%) |
May 10, 2017 | 31.19 | 31.50 | 31.18 | 31.49 | 4,457,360 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.53 | 31.19 | 31.24 | 3,344,953 | -0.20(-0.63%) |
May 08, 2017 | 31.49 | 31.51 | 31.30 | 31.44 | 3,459,136 | -0.01(-0.03%) |
May 05, 2017 | 31.52 | 31.54 | 31.32 | 31.45 | 2,811,192 | -0.02(-0.05%) |
May 04, 2017 | 31.75 | 31.87 | 31.34 | 31.47 | 5,097,572 | -0.16(-0.49%) |
May 03, 2017 | 31.69 | 31.74 | 31.53 | 31.62 | 3,139,198 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.73 | 3,322,828 | +0.25(+0.78%) |