Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.10 | 35.10 | 34.65 | 34.73 | 3,598 | -0.03(-0.08%) |
Jul 28, 2017 | 34.73 | 34.81 | 34.68 | 34.76 | 5,453 | -0.04(-0.11%) |
Jul 27, 2017 | 35.03 | 35.04 | 34.75 | 34.80 | 2,750 | -0.10(-0.27%) |
Jul 26, 2017 | 35.10 | 35.10 | 34.88 | 34.89 | 68,523 | +0.08(+0.22%) |
Jul 25, 2017 | 35.06 | 35.06 | 34.81 | 34.82 | 8,878 | +0.01(+0.03%) |
Jul 24, 2017 | 34.75 | 34.83 | 34.75 | 34.81 | 6,225 | +0.03(+0.08%) |
Jul 21, 2017 | 34.82 | 34.82 | 34.74 | 34.78 | 13,490 | -0.06(-0.16%) |
Jul 20, 2017 | 34.85 | 34.95 | 34.81 | 34.84 | 15,708 | -0.04(-0.11%) |
Jul 19, 2017 | 34.91 | 34.96 | 34.84 | 34.87 | 19,969 | +0.03(+0.08%) |
Jul 18, 2017 | 34.79 | 34.85 | 34.74 | 34.84 | 27,342 | -0.06(-0.16%) |
Jul 17, 2017 | 34.83 | 34.92 | 34.82 | 34.90 | 16,234 | +0.06(+0.16%) |
Jul 14, 2017 | 34.78 | 34.87 | 34.78 | 34.84 | 5,844 | +0.17(+0.50%) |
Jul 13, 2017 | 34.90 | 34.90 | 34.62 | 34.67 | 5,856 | -0.04(-0.12%) |
Jul 12, 2017 | 34.76 | 34.76 | 34.63 | 34.71 | 12,329 | +0.25(+0.72%) |
Jul 11, 2017 | 34.44 | 34.54 | 34.43 | 34.46 | 5,910 | -0.05(-0.15%) |
Jul 10, 2017 | 34.46 | 34.55 | 34.46 | 34.52 | 5,117 | +0.00(+0.00%) |
Jul 07, 2017 | 34.46 | 34.56 | 34.45 | 34.52 | 15,202 | +0.21(+0.61%) |
Jul 06, 2017 | 34.41 | 34.45 | 34.27 | 34.31 | 5,182 | -0.17(-0.48%) |
Jul 05, 2017 | 34.45 | 34.56 | 34.44 | 34.47 | 6,203 | +0.02(+0.06%) |
Jul 03, 2017 | 34.37 | 34.48 | 34.37 | 34.45 | 7,933 | +0.13(+0.39%) |
Jun 30, 2017 | 34.07 | 34.44 | 34.07 | 34.32 | 13,936 | +0.04(+0.11%) |
Jun 29, 2017 | 34.42 | 34.42 | 34.15 | 34.28 | 8,651 | -0.29(-0.85%) |
Jun 28, 2017 | 34.65 | 34.65 | 34.36 | 34.58 | 11,536 | +0.35(+1.03%) |
Jun 27, 2017 | 34.52 | 34.56 | 34.23 | 34.23 | 18,057 | -0.38(-1.10%) |
Jun 26, 2017 | 34.69 | 34.71 | 34.55 | 34.61 | 21,081 | +0.04(+0.11%) |
Jun 23, 2017 | 34.45 | 34.62 | 34.38 | 34.57 | 8,448 | +0.16(+0.47%) |
Jun 22, 2017 | 34.42 | 34.47 | 34.34 | 34.41 | 6,996 | +0.01(+0.04%) |
Jun 21, 2017 | 34.40 | 34.49 | 34.31 | 34.39 | 31,761 | +0.05(+0.15%) |
Jun 20, 2017 | 34.40 | 34.46 | 34.26 | 34.34 | 25,013 | -0.11(-0.33%) |
Jun 19, 2017 | 34.24 | 34.46 | 34.24 | 34.46 | 36,703 | +0.27(+0.80%) |
Jun 16, 2017 | 34.38 | 34.38 | 34.02 | 34.18 | 12,368 | +0.04(+0.12%) |
Jun 15, 2017 | 34.04 | 34.14 | 34.02 | 34.14 | 2,979 | -0.01(-0.03%) |
Jun 14, 2017 | 34.25 | 34.31 | 34.12 | 34.15 | 10,925 | -0.07(-0.20%) |
Jun 13, 2017 | 34.23 | 34.25 | 34.13 | 34.22 | 10,186 | +0.07(+0.19%) |
Jun 12, 2017 | 34.13 | 34.15 | 34.00 | 34.15 | 11,029 | +0.05(+0.16%) |
Jun 09, 2017 | 34.28 | 34.44 | 34.10 | 34.10 | 8,695 | -0.23(-0.68%) |
Jun 08, 2017 | 34.25 | 34.38 | 34.22 | 34.33 | 22,135 | -0.04(-0.11%) |
Jun 07, 2017 | 34.31 | 34.41 | 34.22 | 34.37 | 27,720 | +0.05(+0.14%) |
Jun 06, 2017 | 34.36 | 34.39 | 34.26 | 34.32 | 11,051 | -0.13(-0.39%) |
Jun 05, 2017 | 34.50 | 34.50 | 34.41 | 34.46 | 7,232 | -0.05(-0.14%) |
Jun 02, 2017 | 34.41 | 34.56 | 34.41 | 34.50 | 36,435 | +0.17(+0.50%) |
Jun 01, 2017 | 34.09 | 34.33 | 34.09 | 34.33 | 13,815 | +0.23(+0.67%) |
May 31, 2017 | 34.12 | 34.12 | 33.99 | 34.11 | 9,138 | +0.07(+0.20%) |
May 30, 2017 | 34.32 | 34.32 | 34.00 | 34.04 | 6,753 | -0.13(-0.39%) |
May 26, 2017 | 34.17 | 34.19 | 34.09 | 34.17 | 9,242 | +0.02(+0.06%) |
May 25, 2017 | 34.40 | 34.40 | 34.09 | 34.15 | 8,096 | +0.10(+0.30%) |
May 24, 2017 | 33.92 | 34.09 | 33.92 | 34.05 | 88,287 | +0.11(+0.32%) |
May 23, 2017 | 33.97 | 34.05 | 33.93 | 33.94 | 12,127 | -0.03(-0.08%) |
May 22, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 4,909 | +0.29(+0.87%) |
May 19, 2017 | 33.67 | 33.83 | 33.67 | 33.68 | 4,805 | +0.12(+0.37%) |
May 18, 2017 | 33.31 | 33.57 | 33.31 | 33.55 | 12,359 | +0.09(+0.28%) |
May 17, 2017 | 33.69 | 33.69 | 33.42 | 33.46 | 10,102 | -0.37(-1.10%) |
May 16, 2017 | 33.88 | 33.90 | 33.80 | 33.83 | 6,521 | -0.02(-0.06%) |
May 15, 2017 | 33.70 | 33.88 | 33.70 | 33.85 | 5,743 | +0.11(+0.34%) |
May 12, 2017 | 33.69 | 33.74 | 33.67 | 33.74 | 4,876 | +0.07(+0.20%) |
May 11, 2017 | 33.67 | 33.75 | 33.57 | 33.67 | 18,428 | -0.03(-0.09%) |
May 10, 2017 | 33.70 | 33.76 | 33.70 | 33.70 | 9,781 | +0.02(+0.06%) |
May 09, 2017 | 33.81 | 33.81 | 33.65 | 33.68 | 9,613 | +0.03(+0.08%) |
May 08, 2017 | 33.70 | 33.73 | 33.65 | 33.65 | 10,994 | -0.05(-0.15%) |
May 05, 2017 | 33.62 | 33.77 | 33.60 | 33.70 | 66,965 | +0.07(+0.20%) |
May 04, 2017 | 33.70 | 33.70 | 33.50 | 33.63 | 12,659 | -0.10(-0.31%) |
May 03, 2017 | 33.66 | 33.74 | 33.64 | 33.73 | 7,948 | +0.04(+0.11%) |
May 02, 2017 | 33.64 | 33.82 | 33.64 | 33.70 | 14,434 | -0.08(-0.25%) |