Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.51 | 34.51 | 34.30 | 34.36 | 1,910,161 | +0.06(+0.17%) |
Jul 28, 2017 | 34.30 | 34.39 | 34.25 | 34.30 | 2,305,880 | +0.17(+0.50%) |
Jul 27, 2017 | 34.30 | 34.40 | 34.02 | 34.13 | 3,807,892 | -0.33(-0.96%) |
Jul 26, 2017 | 34.23 | 34.46 | 34.23 | 34.46 | 2,523,834 | +0.39(+1.14%) |
Jul 25, 2017 | 34.17 | 34.18 | 34.05 | 34.07 | 1,639,236 | -0.03(-0.09%) |
Jul 24, 2017 | 33.94 | 34.10 | 33.89 | 34.10 | 3,363,336 | +0.31(+0.92%) |
Jul 21, 2017 | 33.82 | 33.86 | 33.77 | 33.79 | 1,615,621 | +0.02(+0.06%) |
Jul 20, 2017 | 33.87 | 33.90 | 33.70 | 33.77 | 2,974,094 | -0.16(-0.47%) |
Jul 19, 2017 | 33.90 | 33.98 | 33.86 | 33.93 | 2,598,319 | +0.30(+0.89%) |
Jul 18, 2017 | 33.66 | 33.66 | 33.54 | 33.63 | 2,883,259 | -0.16(-0.47%) |
Jul 17, 2017 | 33.95 | 33.95 | 33.79 | 33.79 | 1,919,307 | -0.16(-0.47%) |
Jul 14, 2017 | 33.97 | 33.87 | 33.95 | 1,834,376 | +0.25(+0.74%) | |
Jul 13, 2017 | 33.66 | 33.70 | 33.57 | 33.70 | 2,815,181 | +0.09(+0.27%) |
Jul 12, 2017 | 33.45 | 33.63 | 33.45 | 33.61 | 3,407,018 | +0.47(+1.42%) |
Jul 11, 2017 | 33.16 | 33.20 | 33.03 | 33.14 | 1,814,047 | -0.03(-0.09%) |
Jul 10, 2017 | 32.95 | 33.22 | 32.95 | 33.17 | 3,751,305 | +0.55(+1.69%) |
Jul 07, 2017 | 32.64 | 32.71 | 32.52 | 32.62 | 2,711,179 | +0.13(+0.40%) |
Jul 06, 2017 | 32.55 | 32.64 | 32.46 | 32.49 | 2,265,201 | -0.16(-0.49%) |
Jul 05, 2017 | 32.38 | 32.65 | 32.38 | 32.65 | 2,883,603 | +0.24(+0.74%) |
Jul 03, 2017 | 32.10 | 32.49 | 32.21 | 32.41 | 1,648,485 | +0.31(+0.97%) |
Jun 30, 2017 | 32.01 | 32.17 | 32.01 | 32.10 | 3,841,903 | +0.32(+1.01%) |
Jun 29, 2017 | 32.08 | 32.08 | 31.67 | 31.78 | 5,327,426 | -0.38(-1.18%) |
Jun 28, 2017 | 31.99 | 32.16 | 31.95 | 32.16 | 2,345,243 | +0.20(+0.63%) |
Jun 27, 2017 | 32.10 | 32.11 | 31.95 | 31.96 | 2,658,937 | -0.55(-1.69%) |
Jun 26, 2017 | 32.49 | 32.52 | 32.38 | 32.51 | 1,852,702 | +0.32(+0.99%) |
Jun 23, 2017 | 32.13 | 32.38 | 32.13 | 32.19 | 1,001,268 | -0.20(-0.60%) |
Jun 22, 2017 | 32.40 | 32.52 | 32.37 | 32.38 | 2,740,504 | -0.12(-0.38%) |
Jun 21, 2017 | 32.62 | 32.63 | 32.45 | 32.51 | 1,520,489 | +0.12(+0.37%) |
Jun 20, 2017 | 32.64 | 32.64 | 32.39 | 32.39 | 1,962,570 | -0.39(-1.19%) |
Jun 19, 2017 | 32.80 | 32.81 | 32.70 | 32.78 | 1,451,754 | +0.17(+0.52%) |
Jun 16, 2017 | 32.57 | 32.62 | 32.40 | 32.61 | 3,078,627 | +0.13(+0.40%) |
Jun 15, 2017 | 32.53 | 32.65 | 32.40 | 32.48 | 2,694,787 | -0.40(-1.22%) |
Jun 14, 2017 | 32.98 | 33.08 | 32.81 | 32.88 | 3,202,303 | +0.10(+0.31%) |
Jun 13, 2017 | 32.77 | 32.81 | 32.70 | 32.78 | 2,114,412 | +0.11(+0.34%) |
Jun 12, 2017 | 32.77 | 32.77 | 32.60 | 32.67 | 2,795,581 | -0.05(-0.15%) |
Jun 09, 2017 | 32.92 | 32.93 | 32.65 | 32.72 | 2,159,358 | -0.23(-0.70%) |
Jun 08, 2017 | 32.88 | 32.98 | 32.88 | 32.95 | 2,038,268 | +0.06(+0.18%) |
Jun 07, 2017 | 32.93 | 32.94 | 32.78 | 32.89 | 2,381,810 | +0.05(+0.14%) |
Jun 06, 2017 | 32.86 | 32.92 | 32.82 | 32.84 | 2,107,474 | -0.12(-0.38%) |
Jun 05, 2017 | 33.00 | 33.04 | 32.95 | 32.97 | 1,750,146 | +0.02(+0.06%) |
Jun 02, 2017 | 32.94 | 32.95 | 32.83 | 32.95 | 1,894,102 | +0.09(+0.27%) |
Jun 01, 2017 | 32.64 | 32.86 | 32.55 | 32.86 | 3,237,801 | +0.31(+0.95%) |
May 31, 2017 | 32.57 | 32.61 | 32.50 | 32.55 | 2,968,260 | -0.01(-0.03%) |
May 30, 2017 | 32.45 | 32.56 | 32.42 | 32.56 | 2,288,925 | +0.22(+0.68%) |
May 26, 2017 | 32.39 | 32.43 | 32.29 | 32.34 | 3,792,313 | +0.28(+0.87%) |
May 25, 2017 | 32.02 | 32.12 | 31.92 | 32.06 | 2,989,433 | +0.33(+1.04%) |
May 24, 2017 | 31.54 | 31.74 | 31.54 | 31.73 | 1,833,036 | +0.11(+0.35%) |
May 23, 2017 | 31.72 | 31.72 | 31.60 | 31.62 | 3,358,777 | -0.47(-1.46%) |
May 22, 2017 | 32.11 | 32.15 | 32.04 | 32.09 | 1,959,369 | -0.17(-0.53%) |
May 19, 2017 | 32.06 | 32.26 | 32.06 | 32.26 | 2,880,368 | +0.24(+0.75%) |
May 18, 2017 | 31.97 | 32.09 | 31.77 | 32.02 | 4,405,105 | -0.38(-1.17%) |
May 17, 2017 | 32.75 | 32.75 | 32.40 | 32.40 | 3,370,489 | -0.51(-1.55%) |
May 16, 2017 | 32.81 | 32.94 | 32.81 | 32.91 | 3,241,352 | +0.12(+0.37%) |
May 15, 2017 | 32.70 | 32.79 | 32.59 | 32.79 | 2,794,443 | +0.25(+0.77%) |
May 12, 2017 | 32.46 | 32.56 | 32.37 | 32.54 | 1,581,849 | +0.03(+0.09%) |
May 11, 2017 | 32.44 | 32.52 | 32.34 | 32.51 | 2,268,945 | +0.08(+0.25%) |
May 10, 2017 | 32.30 | 32.43 | 32.22 | 32.43 | 3,091,143 | +0.45(+1.41%) |
May 09, 2017 | 31.90 | 32.03 | 31.89 | 31.98 | 3,329,872 | +0.12(+0.38%) |
May 08, 2017 | 32.04 | 32.06 | 31.85 | 31.86 | 2,088,345 | -0.19(-0.58%) |
May 05, 2017 | 31.92 | 32.05 | 31.77 | 32.05 | 1,565,265 | +0.01(+0.02%) |
May 04, 2017 | 32.25 | 32.30 | 32.02 | 32.04 | 4,002,213 | -0.05(-0.16%) |
May 03, 2017 | 32.18 | 32.21 | 32.08 | 32.09 | 2,196,415 | -0.25(-0.77%) |
May 02, 2017 | 32.28 | 32.34 | 32.18 | 32.34 | 2,987,352 | +0.22(+0.68%) |