Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.99 | 32.45 | 31.93 | 32.42 | 1,213,854 | +0.45(+1.41%) |
Jul 28, 2017 | 31.48 | 32.03 | 31.44 | 31.97 | 1,465,662 | +0.43(+1.37%) |
Jul 27, 2017 | 33.05 | 33.05 | 31.22 | 31.54 | 3,529,605 | -1.47(-4.46%) |
Jul 26, 2017 | 33.16 | 33.16 | 33.16 | 33.01 | 1,639,122 | -0.03(-0.09%) |
Jul 25, 2017 | 33.02 | 33.09 | 32.80 | 33.04 | 2,442,381 | +0.21(+0.64%) |
Jul 24, 2017 | 32.89 | 32.94 | 32.72 | 32.83 | 1,942,782 | -0.00(-0.01%) |
Jul 21, 2017 | 32.67 | 32.85 | 32.56 | 32.83 | 718,530 | +0.17(+0.52%) |
Jul 20, 2017 | 32.56 | 32.68 | 32.39 | 32.66 | 969,021 | +0.18(+0.55%) |
Jul 19, 2017 | 32.26 | 32.54 | 32.26 | 32.48 | 760,848 | +0.22(+0.68%) |
Jul 18, 2017 | 32.16 | 32.33 | 32.06 | 32.26 | 1,069,254 | +0.08(+0.26%) |
Jul 17, 2017 | 32.06 | 32.37 | 31.94 | 32.18 | 1,101,915 | +0.13(+0.40%) |
Jul 14, 2017 | 31.98 | 32.15 | 31.68 | 32.05 | 1,117,947 | -0.05(-0.15%) |
Jul 13, 2017 | 32.12 | 32.27 | 32.00 | 32.10 | 1,191,822 | +0.04(+0.14%) |
Jul 12, 2017 | 32.05 | 32.13 | 31.89 | 32.06 | 1,191,477 | +0.12(+0.39%) |
Jul 11, 2017 | 31.90 | 32.00 | 31.84 | 31.93 | 1,396,131 | +0.11(+0.35%) |
Jul 10, 2017 | 31.70 | 31.90 | 31.70 | 31.82 | 1,476,882 | +0.08(+0.25%) |
Jul 07, 2017 | 31.43 | 31.77 | 31.41 | 31.74 | 1,162,884 | +0.34(+1.08%) |
Jul 06, 2017 | 31.54 | 31.72 | 31.37 | 31.40 | 1,246,500 | -0.33(-1.05%) |
Jul 05, 2017 | 31.58 | 31.85 | 31.42 | 31.74 | 1,250,118 | +0.18(+0.56%) |
Jul 03, 2017 | 31.26 | 31.83 | 31.10 | 31.56 | 811,080 | +0.46(+1.49%) |
Jun 30, 2017 | 31.41 | 31.54 | 30.78 | 31.10 | 1,580,847 | -0.29(-0.93%) |
Jun 29, 2017 | 31.52 | 31.53 | 31.27 | 31.39 | 1,898,244 | -0.06(-0.18%) |
Jun 28, 2017 | 31.17 | 31.52 | 31.04 | 31.45 | 1,495,944 | +0.45(+1.46%) |
Jun 27, 2017 | 30.96 | 31.21 | 30.78 | 30.99 | 1,197,450 | +0.03(+0.09%) |
Jun 26, 2017 | 30.95 | 31.16 | 30.89 | 30.97 | 1,354,632 | -0.01(-0.04%) |
Jun 23, 2017 | 30.86 | 30.98 | 5,206,335 | -0.03(-0.11%) | ||
Jun 22, 2017 | 31.43 | 31.57 | 30.99 | 31.01 | 979,446 | -0.43(-1.36%) |
Jun 21, 2017 | 31.61 | 31.76 | 31.32 | 31.44 | 1,554,165 | -0.07(-0.21%) |
Jun 20, 2017 | 31.61 | 31.66 | 31.47 | 31.51 | 1,634,337 | -0.06(-0.19%) |
Jun 19, 2017 | 31.56 | 31.77 | 31.53 | 31.57 | 1,733,751 | +0.09(+0.29%) |
Jun 16, 2017 | 31.43 | 31.62 | 31.29 | 31.48 | 2,637,273 | +0.04(+0.13%) |
Jun 15, 2017 | 31.33 | 31.57 | 31.20 | 31.44 | 1,405,917 | +0.02(+0.06%) |
Jun 14, 2017 | 31.33 | 31.43 | 31.24 | 31.42 | 1,571,187 | +0.11(+0.36%) |
Jun 13, 2017 | 31.15 | 31.37 | 31.10 | 31.30 | 3,034,452 | +0.15(+0.48%) |
Jun 12, 2017 | 31.10 | 31.26 | 30.83 | 31.15 | 3,923,559 | +0.22(+0.71%) |
Jun 09, 2017 | 30.81 | 31.01 | 30.67 | 30.93 | 10,839,975 | -0.65(-2.07%) |
Jun 08, 2017 | 31.60 | 31.79 | 31.40 | 31.59 | 1,697,466 | -0.09(-0.29%) |
Jun 07, 2017 | 32.31 | 32.45 | 31.52 | 31.68 | 1,670,517 | -0.70(-2.16%) |
Jun 06, 2017 | 32.70 | 32.84 | 32.27 | 32.38 | 1,044,423 | -0.40(-1.21%) |
Jun 05, 2017 | 32.86 | 33.04 | 32.70 | 32.78 | 2,004,804 | -0.15(-0.47%) |
Jun 02, 2017 | 32.70 | 33.07 | 32.70 | 32.93 | 1,187,640 | +0.19(+0.57%) |
Jun 01, 2017 | 32.59 | 32.75 | 32.17 | 32.74 | 1,632,264 | +0.33(+1.01%) |
May 31, 2017 | 31.71 | 32.42 | 31.51 | 32.42 | 3,046,734 | +0.76(+2.39%) |
May 30, 2017 | 31.74 | 31.74 | 31.49 | 31.66 | 1,103,079 | -0.19(-0.60%) |
May 26, 2017 | 31.67 | 31.86 | 31.61 | 31.85 | 540,075 | +0.17(+0.54%) |
May 25, 2017 | 31.67 | 31.78 | 31.57 | 31.68 | 1,035,798 | -0.01(-0.02%) |
May 24, 2017 | 31.62 | 31.84 | 31.58 | 31.69 | 875,415 | +0.09(+0.28%) |
May 23, 2017 | 31.45 | 31.62 | 31.36 | 31.60 | 1,248,225 | +0.09(+0.30%) |
May 22, 2017 | 31.63 | 31.87 | 31.02 | 31.50 | 1,058,958 | -0.09(-0.28%) |
May 19, 2017 | 31.72 | 31.84 | 31.54 | 31.59 | 704,517 | -0.16(-0.50%) |
May 18, 2017 | 31.36 | 31.94 | 31.35 | 31.75 | 1,209,777 | +0.28(+0.88%) |
May 17, 2017 | 31.55 | 31.67 | 31.27 | 31.48 | 911,010 | -0.29(-0.91%) |
May 16, 2017 | 31.79 | 31.86 | 31.59 | 31.77 | 804,552 | -0.13(-0.40%) |
May 15, 2017 | 31.73 | 31.99 | 31.73 | 31.89 | 600,942 | +0.16(+0.51%) |
May 12, 2017 | 31.66 | 31.83 | 31.64 | 31.73 | 593,067 | -0.04(-0.14%) |
May 11, 2017 | 31.78 | 31.83 | 31.50 | 31.77 | 751,677 | -0.05(-0.16%) |
May 10, 2017 | 31.78 | 32.03 | 31.74 | 31.82 | 892,215 | +0.03(+0.10%) |
May 09, 2017 | 32.15 | 32.19 | 31.71 | 31.79 | 727,455 | -0.30(-0.92%) |
May 08, 2017 | 32.37 | 32.50 | 32.08 | 32.09 | 836,481 | -0.32(-0.99%) |
May 05, 2017 | 32.42 | 32.42 | 32.24 | 32.41 | 721,422 | +0.01(+0.03%) |
May 04, 2017 | 32.26 | 32.44 | 32.22 | 32.40 | 632,973 | +0.19(+0.59%) |
May 03, 2017 | 32.05 | 32.30 | 32.02 | 32.21 | 903,453 | +0.04(+0.13%) |
May 02, 2017 | 32.31 | 32.41 | 32.06 | 32.16 | 699,669 | -0.17(-0.52%) |