Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.87 | 34.01 | 33.73 | 33.94 | 6,950,466 | +0.16(+0.47%) |
Jul 28, 2017 | 32.97 | 33.98 | 32.97 | 33.78 | 6,227,024 | +0.96(+2.93%) |
Jul 27, 2017 | 32.92 | 32.93 | 32.61 | 32.82 | 5,891,540 | -0.10(-0.30%) |
Jul 26, 2017 | 33.19 | 33.28 | 32.82 | 32.92 | 3,990,176 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.13 | 33.22 | 2,596,300 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.08 | 32.99 | 33.03 | 2,491,250 | +0.02(+0.06%) |
Jul 21, 2017 | 33.00 | 33.10 | 32.90 | 33.01 | 3,118,639 | -0.05(-0.14%) |
Jul 20, 2017 | 33.33 | 32.99 | 33.06 | 3,039,811 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.15 | 2,233,210 | +0.01(+0.03%) |
Jul 18, 2017 | 32.93 | 33.19 | 32.86 | 33.14 | 1,856,345 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.96 | 33.09 | 2,739,909 | -0.05(-0.15%) |
Jul 14, 2017 | 33.03 | 33.30 | 32.85 | 33.14 | 2,734,121 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.21 | 33.00 | 33.15 | 1,916,915 | +0.11(+0.32%) |
Jul 12, 2017 | 33.01 | 33.17 | 32.95 | 33.04 | 2,336,869 | +0.00(+0.01%) |
Jul 11, 2017 | 33.11 | 33.15 | 32.88 | 33.04 | 2,342,020 | -0.00(-0.01%) |
Jul 10, 2017 | 33.12 | 33.23 | 33.01 | 33.04 | 2,970,121 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.34 | 33.03 | 33.19 | 3,365,263 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,450,573 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.50 | 33.24 | 33.32 | 2,682,210 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.76 | 33.14 | 33.37 | 2,203,668 | +0.31(+0.95%) |
Jun 30, 2017 | 33.16 | 33.30 | 32.95 | 33.06 | 3,573,878 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.64 | 32.86 | 33.02 | 3,931,075 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.56 | 33.23 | 33.33 | 3,323,953 | +0.23(+0.69%) |
Jun 27, 2017 | 33.09 | 33.24 | 32.99 | 33.10 | 3,164,811 | +0.11(+0.34%) |
Jun 26, 2017 | 33.14 | 33.22 | 32.89 | 32.99 | 3,152,564 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,200,996 | +0.12(+0.36%) |
Jun 22, 2017 | 33.19 | 33.19 | 32.88 | 32.90 | 3,307,229 | -0.28(-0.83%) |
Jun 21, 2017 | 33.52 | 33.58 | 33.16 | 33.18 | 3,745,244 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.79 | 33.48 | 33.50 | 2,753,832 | -0.23(-0.69%) |
Jun 19, 2017 | 33.46 | 33.99 | 33.41 | 33.73 | 6,452,201 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.36 | 33.05 | 33.36 | 6,521,876 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.17 | 33.00 | 33.11 | 3,942,960 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.92 | 33.24 | 4,451,739 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,052 | +0.12(+0.36%) |
Jun 12, 2017 | 33.16 | 33.24 | 32.67 | 33.03 | 5,025,949 | -0.16(-0.49%) |
Jun 09, 2017 | 32.08 | 33.26 | 32.05 | 33.19 | 8,258,607 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,287 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.88 | 32.00 | 31.73 | 31.89 | 2,953,534 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.19 | 31.79 | 31.83 | 2,752,532 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.46 | 32.19 | 32.24 | 2,403,440 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.18 | 32.31 | 3,324,773 | +0.00(+0.00%) |
Jun 01, 2017 | 32.19 | 32.33 | 32.02 | 32.31 | 3,435,195 | +0.23(+0.73%) |
May 31, 2017 | 31.98 | 32.09 | 31.86 | 32.08 | 6,284,170 | +0.10(+0.32%) |
May 30, 2017 | 31.79 | 32.06 | 31.74 | 31.98 | 3,606,593 | +0.13(+0.40%) |
May 26, 2017 | 31.75 | 31.87 | 31.68 | 31.85 | 2,248,359 | +0.06(+0.17%) |
May 25, 2017 | 31.44 | 31.83 | 31.41 | 31.79 | 3,076,906 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.42 | 3,247,864 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.44 | 31.55 | 2,905,576 | +0.10(+0.31%) |
May 22, 2017 | 31.42 | 31.63 | 31.39 | 31.45 | 3,852,185 | +0.20(+0.63%) |
May 19, 2017 | 31.22 | 31.31 | 31.11 | 31.25 | 5,389,967 | +0.06(+0.20%) |
May 18, 2017 | 31.15 | 31.37 | 31.06 | 31.19 | 4,068,850 | +0.04(+0.14%) |
May 17, 2017 | 31.20 | 31.28 | 30.80 | 31.15 | 6,032,257 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.24 | 31.13 | 31.20 | 2,714,815 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.27 | 31.10 | 31.19 | 2,775,678 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.28 | 31.03 | 31.07 | 2,745,918 | -0.22(-0.72%) |
May 11, 2017 | 31.36 | 31.41 | 31.17 | 31.29 | 3,129,234 | -0.20(-0.63%) |
May 10, 2017 | 31.20 | 31.50 | 31.19 | 31.49 | 4,456,707 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.54 | 31.20 | 31.25 | 3,344,462 | -0.20(-0.63%) |
May 08, 2017 | 31.50 | 31.52 | 31.31 | 31.45 | 3,458,629 | -0.01(-0.03%) |
May 05, 2017 | 31.53 | 31.55 | 31.32 | 31.46 | 2,810,780 | -0.02(-0.05%) |
May 04, 2017 | 31.76 | 31.87 | 31.35 | 31.47 | 5,096,825 | -0.16(-0.50%) |
May 03, 2017 | 31.69 | 31.75 | 31.53 | 31.63 | 3,138,738 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.74 | 3,322,341 | +0.25(+0.78%) |