Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.62 | 32.64 | 32.59 | 32.62 | 393,692 | +0.01(+0.04%) |
Jul 28, 2017 | 32.60 | 32.62 | 32.58 | 32.61 | 371,519 | +0.01(+0.02%) |
Jul 27, 2017 | 32.60 | 32.66 | 32.57 | 32.60 | 513,549 | -0.03(-0.08%) |
Jul 26, 2017 | 32.62 | 32.64 | 32.59 | 32.63 | 463,939 | +0.03(+0.08%) |
Jul 25, 2017 | 32.61 | 32.62 | 32.59 | 32.60 | 411,511 | +0.03(+0.10%) |
Jul 24, 2017 | 32.58 | 32.58 | 32.55 | 32.57 | 568,041 | +0.00(+0.00%) |
Jul 21, 2017 | 32.57 | 32.58 | 32.56 | 32.57 | 1,068,750 | -0.01(-0.04%) |
Jul 20, 2017 | 32.58 | 32.60 | 32.56 | 32.58 | 876,586 | +0.01(+0.02%) |
Jul 19, 2017 | 32.51 | 32.58 | 32.51 | 32.58 | 515,927 | +0.06(+0.19%) |
Jul 18, 2017 | 32.50 | 32.52 | 32.47 | 32.51 | 841,888 | +0.03(+0.10%) |
Jul 17, 2017 | 32.51 | 32.51 | 32.47 | 32.48 | 388,112 | -0.01(-0.04%) |
Jul 14, 2017 | 32.46 | 32.49 | 32.45 | 32.49 | 522,578 | +0.05(+0.17%) |
Jul 13, 2017 | 32.41 | 32.45 | 32.41 | 32.44 | 407,735 | +0.03(+0.08%) |
Jul 12, 2017 | 32.38 | 32.43 | 32.32 | 32.41 | 597,171 | +0.11(+0.34%) |
Jul 11, 2017 | 32.31 | 32.32 | 32.27 | 32.30 | 645,767 | -0.01(-0.02%) |
Jul 10, 2017 | 32.31 | 32.32 | 32.28 | 32.31 | 575,433 | +0.03(+0.08%) |
Jul 07, 2017 | 32.28 | 32.32 | 32.24 | 32.28 | 569,978 | -0.01(-0.02%) |
Jul 06, 2017 | 32.32 | 32.37 | 32.29 | 32.29 | 600,226 | -0.07(-0.23%) |
Jul 05, 2017 | 32.44 | 32.44 | 32.36 | 32.37 | 651,392 | -0.05(-0.15%) |
Jul 03, 2017 | 32.45 | 32.47 | 32.41 | 32.41 | 366,255 | +0.02(+0.06%) |
Jun 30, 2017 | 32.35 | 32.40 | 32.35 | 32.39 | 1,452,313 | +0.05(+0.17%) |
Jun 29, 2017 | 32.39 | 32.42 | 32.28 | 32.34 | 1,661,109 | -0.04(-0.13%) |
Jun 28, 2017 | 32.34 | 32.39 | 32.32 | 32.38 | 717,833 | +0.10(+0.31%) |
Jun 27, 2017 | 32.36 | 32.36 | 32.27 | 32.28 | 737,653 | -0.08(-0.25%) |
Jun 26, 2017 | 32.32 | 32.36 | 32.32 | 32.36 | 420,858 | +0.05(+0.17%) |
Jun 23, 2017 | 32.28 | 32.31 | 32.24 | 32.30 | 429,490 | +0.09(+0.29%) |
Jun 22, 2017 | 32.18 | 32.26 | 32.18 | 32.21 | 530,596 | +0.04(+0.13%) |
Jun 21, 2017 | 32.34 | 32.34 | 32.17 | 32.17 | 636,811 | -0.14(-0.44%) |
Jun 20, 2017 | 32.33 | 32.35 | 32.30 | 32.31 | 942,717 | -0.06(-0.19%) |
Jun 19, 2017 | 32.36 | 32.38 | 32.34 | 32.37 | 562,861 | +0.05(+0.17%) |
Jun 16, 2017 | 32.36 | 32.36 | 32.31 | 32.32 | 559,671 | -0.03(-0.08%) |
Jun 15, 2017 | 32.37 | 32.37 | 32.32 | 32.34 | 659,706 | -0.05(-0.17%) |
Jun 14, 2017 | 32.42 | 32.44 | 32.36 | 32.40 | 567,536 | -0.01(-0.02%) |
Jun 13, 2017 | 32.37 | 32.41 | 32.36 | 32.41 | 501,710 | +0.07(+0.21%) |
Jun 12, 2017 | 32.36 | 32.39 | 32.33 | 32.34 | 3,753,807 | -0.02(-0.06%) |
Jun 09, 2017 | 32.36 | 32.40 | 32.33 | 32.36 | 739,769 | +0.01(+0.04%) |
Jun 08, 2017 | 32.32 | 32.35 | 32.30 | 32.34 | 815,058 | +0.01(+0.04%) |
Jun 07, 2017 | 32.41 | 32.46 | 32.30 | 32.33 | 1,954,472 | -0.05(-0.17%) |
Jun 06, 2017 | 32.39 | 32.39 | 32.36 | 32.39 | 624,900 | -0.01(-0.04%) |
Jun 05, 2017 | 32.43 | 32.43 | 32.39 | 32.40 | 490,124 | -0.02(-0.06%) |
Jun 02, 2017 | 32.41 | 32.43 | 32.39 | 32.42 | 675,047 | +0.01(+0.04%) |
Jun 01, 2017 | 32.37 | 32.41 | 32.36 | 32.41 | 580,916 | +0.05(+0.16%) |
May 31, 2017 | 32.37 | 32.37 | 32.31 | 32.35 | 636,512 | +0.00(+0.00%) |
May 30, 2017 | 32.33 | 32.35 | 32.32 | 32.35 | 431,191 | +0.02(+0.06%) |
May 26, 2017 | 32.33 | 32.34 | 32.32 | 32.33 | 416,146 | -0.01(-0.02%) |
May 25, 2017 | 32.33 | 32.38 | 32.33 | 32.34 | 430,412 | +0.02(+0.06%) |
May 24, 2017 | 32.31 | 32.32 | 32.29 | 32.32 | 752,987 | +0.04(+0.13%) |
May 23, 2017 | 32.28 | 32.29 | 32.26 | 32.28 | 812,479 | +0.01(+0.02%) |
May 22, 2017 | 32.26 | 32.27 | 32.25 | 32.27 | 643,126 | +0.07(+0.21%) |
May 19, 2017 | 32.22 | 32.25 | 32.20 | 32.21 | 617,784 | +0.03(+0.08%) |
May 18, 2017 | 32.11 | 32.21 | 32.10 | 32.18 | 712,563 | +0.05(+0.15%) |
May 17, 2017 | 32.21 | 32.25 | 32.12 | 32.13 | 921,562 | -0.11(-0.36%) |
May 16, 2017 | 32.24 | 32.27 | 32.23 | 32.25 | 625,561 | +0.03(+0.08%) |
May 15, 2017 | 32.22 | 32.24 | 32.19 | 32.22 | 724,517 | +0.05(+0.17%) |
May 12, 2017 | 32.17 | 32.17 | 32.15 | 32.17 | 761,580 | -0.01(-0.02%) |
May 11, 2017 | 32.21 | 32.21 | 32.15 | 32.17 | 728,549 | -0.01(-0.04%) |
May 10, 2017 | 32.14 | 32.19 | 32.12 | 32.19 | 630,117 | +0.09(+0.27%) |
May 09, 2017 | 32.14 | 32.16 | 32.08 | 32.10 | 684,443 | -0.01(-0.02%) |
May 08, 2017 | 32.13 | 32.13 | 32.08 | 32.11 | 583,792 | +0.01(+0.02%) |
May 05, 2017 | 32.11 | 32.11 | 32.06 | 32.10 | 459,747 | +0.02(+0.06%) |
May 04, 2017 | 32.16 | 32.17 | 32.06 | 32.08 | 1,460,814 | -0.08(-0.25%) |
May 03, 2017 | 32.14 | 32.17 | 32.14 | 32.16 | 721,087 | +0.03(+0.08%) |
May 02, 2017 | 32.15 | 32.19 | 32.13 | 32.13 | 551,159 | +0.00(+0.00%) |