Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.68 | 31.80 | 31.62 | 31.70 | 923,115 | +0.41(+1.32%) |
Jul 28, 2017 | 31.27 | 31.38 | 31.20 | 31.29 | 1,890,344 | -0.32(-1.01%) |
Jul 27, 2017 | 32.07 | 32.07 | 31.40 | 31.61 | 4,023,554 | -0.05(-0.16%) |
Jul 26, 2017 | 31.39 | 31.82 | 31.26 | 31.66 | 2,401,895 | -0.14(-0.44%) |
Jul 25, 2017 | 32.19 | 32.19 | 31.80 | 31.80 | 527,733 | -0.35(-1.09%) |
Jul 24, 2017 | 32.17 | 32.24 | 32.03 | 32.15 | 11,675,525 | -0.12(-0.37%) |
Jul 21, 2017 | 32.11 | 32.28 | 32.04 | 32.27 | 303,698 | +0.07(+0.22%) |
Jul 20, 2017 | 32.06 | 32.30 | 32.04 | 32.20 | 289,790 | +0.24(+0.75%) |
Jul 19, 2017 | 31.94 | 32.09 | 31.94 | 31.96 | 776,058 | +0.11(+0.35%) |
Jul 18, 2017 | 31.99 | 32.02 | 31.79 | 31.85 | 868,731 | -0.09(-0.28%) |
Jul 17, 2017 | 31.95 | 31.99 | 31.77 | 31.94 | 1,108,067 | +0.01(+0.02%) |
Jul 14, 2017 | 31.86 | 32.00 | 31.77 | 31.93 | 980,427 | +0.36(+1.16%) |
Jul 13, 2017 | 31.52 | 31.60 | 31.36 | 31.57 | 741,246 | +0.06(+0.19%) |
Jul 12, 2017 | 31.48 | 31.61 | 31.43 | 31.51 | 566,820 | +0.55(+1.78%) |
Jul 11, 2017 | 30.83 | 30.96 | 30.70 | 30.96 | 2,155,978 | -0.29(-0.93%) |
Jul 10, 2017 | 31.32 | 31.33 | 31.15 | 31.25 | 1,074,563 | -0.12(-0.38%) |
Jul 07, 2017 | 31.16 | 31.40 | 31.00 | 31.37 | 2,294,972 | +0.03(+0.10%) |
Jul 06, 2017 | 31.36 | 31.51 | 31.25 | 31.34 | 1,124,439 | -0.42(-1.33%) |
Jul 05, 2017 | 31.50 | 31.76 | 31.41 | 31.76 | 927,542 | -0.17(-0.53%) |
Jul 03, 2017 | 31.95 | 32.09 | 31.90 | 31.93 | 430,097 | +0.13(+0.41%) |
Jun 30, 2017 | 31.91 | 31.96 | 31.76 | 31.80 | 2,370,052 | -0.02(-0.06%) |
Jun 29, 2017 | 32.55 | 32.55 | 31.76 | 31.82 | 1,646,204 | -0.96(-2.94%) |
Jun 28, 2017 | 32.65 | 32.82 | 32.54 | 32.78 | 1,170,765 | +0.21(+0.64%) |
Jun 27, 2017 | 32.60 | 32.76 | 32.51 | 32.58 | 956,231 | +0.11(+0.32%) |
Jun 26, 2017 | 32.51 | 32.56 | 32.36 | 32.47 | 607,598 | -0.29(-0.89%) |
Jun 23, 2017 | 32.56 | 32.77 | 32.55 | 32.76 | 2,196,467 | +0.46(+1.42%) |
Jun 22, 2017 | 32.41 | 32.49 | 32.23 | 32.30 | 9,863,666 | -0.30(-0.92%) |
Jun 21, 2017 | 32.23 | 32.65 | 32.19 | 32.60 | 1,908,935 | +0.18(+0.56%) |
Jun 20, 2017 | 32.52 | 32.60 | 32.32 | 32.42 | 900,953 | -0.46(-1.40%) |
Jun 19, 2017 | 32.65 | 32.93 | 32.63 | 32.88 | 1,009,315 | +0.07(+0.21%) |
Jun 16, 2017 | 32.55 | 32.81 | 32.43 | 32.81 | 878,316 | +0.58(+1.80%) |
Jun 15, 2017 | 32.02 | 32.32 | 32.00 | 32.23 | 1,629,478 | +0.00(+0.02%) |
Jun 14, 2017 | 32.47 | 32.55 | 32.09 | 32.23 | 954,163 | -0.16(-0.51%) |
Jun 13, 2017 | 32.28 | 32.47 | 32.25 | 32.39 | 772,104 | +0.02(+0.06%) |
Jun 12, 2017 | 32.10 | 32.37 | 32.08 | 32.37 | 5,494,045 | +0.36(+1.12%) |
Jun 09, 2017 | 31.82 | 32.01 | 31.81 | 32.01 | 5,340,258 | +0.11(+0.34%) |
Jun 08, 2017 | 32.07 | 32.16 | 31.78 | 31.90 | 3,554,076 | -0.19(-0.59%) |
Jun 07, 2017 | 32.40 | 32.49 | 32.05 | 32.09 | 5,741,038 | -0.14(-0.43%) |
Jun 06, 2017 | 32.55 | 32.56 | 32.18 | 32.23 | 3,108,246 | -0.38(-1.17%) |
Jun 05, 2017 | 33.50 | 33.50 | 31.59 | 32.61 | 5,859,239 | -1.76(-5.12%) |
Jun 02, 2017 | 34.24 | 34.43 | 34.16 | 34.37 | 692,317 | +0.19(+0.56%) |
Jun 01, 2017 | 34.19 | 34.24 | 34.07 | 34.18 | 857,050 | -0.20(-0.58%) |
May 31, 2017 | 34.44 | 34.52 | 34.26 | 34.38 | 565,632 | +0.23(+0.69%) |
May 30, 2017 | 34.17 | 34.38 | 34.10 | 34.15 | 1,080,537 | +0.19(+0.54%) |
May 26, 2017 | 34.20 | 34.26 | 33.95 | 33.96 | 1,686,227 | -0.41(-1.19%) |
May 25, 2017 | 34.35 | 34.42 | 34.22 | 34.37 | 492,754 | +0.15(+0.44%) |
May 24, 2017 | 34.27 | 34.34 | 34.16 | 34.22 | 795,127 | -0.08(-0.23%) |
May 23, 2017 | 34.43 | 34.47 | 34.27 | 34.30 | 608,030 | -0.13(-0.38%) |
May 22, 2017 | 34.60 | 34.67 | 34.30 | 34.43 | 584,152 | +0.13(+0.39%) |
May 19, 2017 | 34.23 | 34.36 | 34.14 | 34.30 | 359,738 | +0.50(+1.46%) |
May 18, 2017 | 33.67 | 33.87 | 33.58 | 33.80 | 782,884 | -0.22(-0.66%) |
May 17, 2017 | 34.30 | 34.41 | 34.02 | 34.02 | 580,140 | -0.36(-1.04%) |
May 16, 2017 | 34.29 | 34.43 | 34.13 | 34.38 | 1,272,786 | +0.49(+1.45%) |
May 15, 2017 | 33.62 | 33.90 | 33.56 | 33.89 | 691,769 | +0.14(+0.41%) |
May 12, 2017 | 33.58 | 33.79 | 33.52 | 33.75 | 474,336 | +0.48(+1.43%) |
May 11, 2017 | 33.08 | 33.34 | 33.02 | 33.27 | 1,907,675 | +0.10(+0.30%) |
May 10, 2017 | 33.16 | 33.21 | 32.97 | 33.17 | 1,232,094 | -0.62(-1.85%) |
May 09, 2017 | 33.87 | 33.95 | 33.67 | 33.80 | 751,014 | +0.05(+0.16%) |
May 08, 2017 | 33.84 | 33.91 | 33.63 | 33.74 | 744,732 | -0.48(-1.39%) |
May 05, 2017 | 33.97 | 34.32 | 33.89 | 34.22 | 1,033,419 | +0.32(+0.94%) |
May 04, 2017 | 33.49 | 33.97 | 33.49 | 33.90 | 662,425 | +0.44(+1.32%) |
May 03, 2017 | 33.55 | 33.59 | 33.39 | 33.46 | 659,108 | +0.27(+0.81%) |
May 02, 2017 | 32.95 | 33.23 | 32.90 | 33.19 | 1,030,075 | +0.34(+1.04%) |