Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.43 | 31.86 | 31.41 | 31.57 | 15,788,883 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.48 | 31.14 | 31.39 | 8,582,922 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.05 | 31.54 | 11,402,817 | +0.28(+0.90%) |
Jul 26, 2017 | 31.20 | 31.51 | 31.07 | 31.26 | 12,320,727 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,568,699 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,332,348 | -0.22(-0.69%) |
Jul 21, 2017 | 31.64 | 31.69 | 31.34 | 31.65 | 10,064,137 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.85 | 31.95 | 11,576,760 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.93 | 32.07 | 31.86 | 32.00 | 8,907,520 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.02 | 31.78 | 31.97 | 8,853,008 | +0.04(+0.14%) |
Jul 17, 2017 | 31.93 | 32.07 | 31.77 | 31.93 | 12,115,204 | +0.03(+0.08%) |
Jul 14, 2017 | 31.62 | 31.97 | 31.57 | 31.90 | 11,670,311 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.70 | 31.11 | 31.47 | 15,755,060 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.13 | 31.15 | 8,579,999 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.12 | 30.84 | 31.07 | 11,536,583 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,018,010 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,826,790 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.48 | 30.60 | 9,762,688 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,328,460 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,438,888 | +0.56(+1.83%) |
Jun 30, 2017 | 30.69 | 30.76 | 30.51 | 30.65 | 8,751,351 | +0.06(+0.20%) |
Jun 29, 2017 | 30.42 | 30.65 | 30.30 | 30.59 | 11,634,174 | +0.25(+0.81%) |
Jun 28, 2017 | 30.34 | 30.49 | 30.24 | 30.35 | 12,563,732 | +0.32(+1.08%) |
Jun 27, 2017 | 30.13 | 30.28 | 29.85 | 30.02 | 13,309,362 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.41 | 29.99 | 30.29 | 13,487,797 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,667,465 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.14 | 29.71 | 30.00 | 10,184,661 | +0.05(+0.18%) |
Jun 21, 2017 | 30.26 | 30.28 | 29.79 | 29.95 | 10,401,358 | -0.24(-0.78%) |
Jun 20, 2017 | 30.14 | 30.29 | 29.97 | 30.19 | 9,454,320 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.34 | 30.08 | 30.14 | 12,787,098 | +0.05(+0.17%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,452,800 | -0.27(-0.90%) |
Jun 15, 2017 | 30.20 | 30.42 | 30.17 | 30.36 | 11,597,083 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,068,956 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,802,058 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.56 | 30.03 | 30.43 | 16,345,008 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.14 | 16,942,878 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.70 | 29.93 | 12,257,138 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.92 | 30.14 | 14,840,009 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,276,989 | -0.03(-0.09%) |
Jun 05, 2017 | 29.92 | 30.15 | 29.73 | 29.91 | 13,694,036 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.97 | 29.47 | 29.90 | 13,428,929 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,106,836 | +0.43(+1.47%) |
May 31, 2017 | 29.26 | 29.48 | 29.06 | 29.45 | 19,030,360 | +0.35(+1.19%) |
May 30, 2017 | 28.72 | 29.28 | 28.67 | 29.10 | 16,042,900 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,373,640 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.05 | 27.70 | 28.29 | 37,268,584 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 29.00 | 28.64 | 28.81 | 12,349,283 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.99 | 28.64 | 28.83 | 20,249,928 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.86 | 28.41 | 28.57 | 21,037,502 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.40 | 16,153,654 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,167,306 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.14 | 21,468,612 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.95 | 29.00 | 15,610,852 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.64 | 29.20 | 29.35 | 15,709,205 | +0.17(+0.59%) |
May 12, 2017 | 29.46 | 29.63 | 28.87 | 29.18 | 14,407,310 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.71 | 29.42 | 29.60 | 10,421,748 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.91 | 29.58 | 29.71 | 8,832,130 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.92 | 29.42 | 29.73 | 9,718,211 | +0.25(+0.85%) |
May 08, 2017 | 29.38 | 29.72 | 29.33 | 29.48 | 13,519,996 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.31 | 28.81 | 29.31 | 11,690,687 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,359,728 | -0.29(-0.99%) |
May 03, 2017 | 28.67 | 29.21 | 28.65 | 29.06 | 14,531,916 | +0.24(+0.84%) |
May 02, 2017 | 29.59 | 29.79 | 28.49 | 28.81 | 28,467,484 | -0.87(-2.92%) |