Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.86 | 35.08 | 34.70 | 34.94 | 349,179 | +0.18(+0.51%) |
Jul 28, 2017 | 35.04 | 35.04 | 34.68 | 34.76 | 158,163 | -0.30(-0.86%) |
Jul 27, 2017 | 35.16 | 35.20 | 34.87 | 35.06 | 557,311 | -0.07(-0.20%) |
Jul 26, 2017 | 34.86 | 35.16 | 34.86 | 35.13 | 541,061 | +0.18(+0.51%) |
Jul 25, 2017 | 35.05 | 35.24 | 34.92 | 34.96 | 488,906 | -0.15(-0.42%) |
Jul 24, 2017 | 35.07 | 35.69 | 35.00 | 35.10 | 627,119 | +0.35(+1.00%) |
Jul 21, 2017 | 34.72 | 35.04 | 34.59 | 34.76 | 364,301 | +0.10(+0.29%) |
Jul 20, 2017 | 34.75 | 34.90 | 34.43 | 34.66 | 492,363 | -0.08(-0.22%) |
Jul 19, 2017 | 35.39 | 35.39 | 34.03 | 34.73 | 767,497 | +0.88(+2.61%) |
Jul 18, 2017 | 33.93 | 34.23 | 33.73 | 33.85 | 327,223 | +0.00(+0.00%) |
Jul 17, 2017 | 33.87 | 34.04 | 33.73 | 33.85 | 318,125 | -0.02(-0.07%) |
Jul 14, 2017 | 33.77 | 33.98 | 33.77 | 33.87 | 305,830 | +0.32(+0.94%) |
Jul 13, 2017 | 33.67 | 33.75 | 33.51 | 33.56 | 259,906 | -0.05(-0.16%) |
Jul 12, 2017 | 33.69 | 33.82 | 33.58 | 33.61 | 311,303 | +0.16(+0.48%) |
Jul 11, 2017 | 33.56 | 33.66 | 33.31 | 33.45 | 266,798 | -0.05(-0.14%) |
Jul 10, 2017 | 33.50 | 33.76 | 33.39 | 33.50 | 335,731 | +0.13(+0.39%) |
Jul 07, 2017 | 33.50 | 33.59 | 33.34 | 33.36 | 265,593 | -0.08(-0.25%) |
Jul 06, 2017 | 33.37 | 33.53 | 33.18 | 33.45 | 416,127 | +0.00(+0.00%) |
Jul 05, 2017 | 33.76 | 33.76 | 33.27 | 33.45 | 676,378 | -0.25(-0.75%) |
Jul 03, 2017 | 34.05 | 34.17 | 33.70 | 33.70 | 202,537 | -0.26(-0.77%) |
Jun 30, 2017 | 34.23 | 34.33 | 33.94 | 33.96 | 389,366 | -0.11(-0.32%) |
Jun 29, 2017 | 34.50 | 34.50 | 33.80 | 34.07 | 296,850 | -0.60(-1.73%) |
Jun 28, 2017 | 35.04 | 35.20 | 34.66 | 34.67 | 357,088 | -0.22(-0.64%) |
Jun 27, 2017 | 35.07 | 35.26 | 34.90 | 34.90 | 268,202 | -0.25(-0.72%) |
Jun 26, 2017 | 35.10 | 35.36 | 35.00 | 35.15 | 213,835 | +0.08(+0.22%) |
Jun 23, 2017 | 35.04 | 35.28 | 35.03 | 35.07 | 477,161 | +0.02(+0.04%) |
Jun 22, 2017 | 35.20 | 35.29 | 35.03 | 35.06 | 361,539 | -0.07(-0.20%) |
Jun 21, 2017 | 35.25 | 35.33 | 34.97 | 35.13 | 217,470 | -0.07(-0.20%) |
Jun 20, 2017 | 35.12 | 35.34 | 35.02 | 35.20 | 198,128 | +0.03(+0.09%) |
Jun 19, 2017 | 35.43 | 35.49 | 35.09 | 35.16 | 316,847 | -0.08(-0.22%) |
Jun 16, 2017 | 35.05 | 35.27 | 35.01 | 35.24 | 283,539 | +0.25(+0.70%) |
Jun 15, 2017 | 34.52 | 35.05 | 34.51 | 35.00 | 176,145 | +0.22(+0.62%) |
Jun 14, 2017 | 35.03 | 35.21 | 34.51 | 34.78 | 317,080 | -0.12(-0.33%) |
Jun 13, 2017 | 34.42 | 34.93 | 34.33 | 34.90 | 378,949 | +0.43(+1.25%) |
Jun 12, 2017 | 34.43 | 34.74 | 34.23 | 34.46 | 315,468 | +0.04(+0.11%) |
Jun 09, 2017 | 34.72 | 34.75 | 34.31 | 34.43 | 242,158 | -0.28(-0.82%) |
Jun 08, 2017 | 34.65 | 34.75 | 34.33 | 34.71 | 341,995 | -0.05(-0.13%) |
Jun 07, 2017 | 34.99 | 35.07 | 34.72 | 34.76 | 342,511 | -0.18(-0.52%) |
Jun 06, 2017 | 34.91 | 35.03 | 34.63 | 34.94 | 347,162 | +0.08(+0.24%) |
Jun 05, 2017 | 34.93 | 34.96 | 34.70 | 34.86 | 361,546 | -0.05(-0.13%) |
Jun 02, 2017 | 35.13 | 35.13 | 34.76 | 34.90 | 519,078 | -0.11(-0.30%) |
Jun 01, 2017 | 34.64 | 35.02 | 34.44 | 35.01 | 488,278 | +0.39(+1.12%) |
May 31, 2017 | 34.54 | 34.73 | 34.40 | 34.62 | 349,287 | +0.08(+0.24%) |
May 30, 2017 | 34.60 | 34.63 | 34.38 | 34.54 | 422,955 | +0.03(+0.09%) |
May 26, 2017 | 34.47 | 34.53 | 34.28 | 34.51 | 281,187 | +0.05(+0.15%) |
May 25, 2017 | 34.67 | 34.67 | 34.31 | 34.45 | 328,779 | +0.04(+0.11%) |
May 24, 2017 | 34.00 | 34.50 | 33.98 | 34.41 | 415,472 | +0.40(+1.19%) |
May 23, 2017 | 33.99 | 34.19 | 33.87 | 34.01 | 444,229 | +0.15(+0.45%) |
May 22, 2017 | 33.61 | 33.98 | 33.49 | 33.86 | 638,412 | +0.24(+0.73%) |
May 19, 2017 | 33.68 | 33.75 | 33.46 | 33.61 | 429,933 | +0.08(+0.25%) |
May 18, 2017 | 33.40 | 33.64 | 33.21 | 33.53 | 480,440 | +0.05(+0.14%) |
May 17, 2017 | 33.71 | 33.78 | 33.45 | 33.48 | 402,906 | -0.21(-0.63%) |
May 16, 2017 | 33.73 | 33.90 | 33.63 | 33.70 | 325,422 | -0.10(-0.29%) |
May 15, 2017 | 33.79 | 33.96 | 33.73 | 33.80 | 598,261 | +0.06(+0.18%) |
May 12, 2017 | 33.53 | 33.80 | 33.52 | 33.74 | 384,119 | +0.26(+0.77%) |
May 11, 2017 | 33.39 | 33.53 | 33.10 | 33.48 | 392,937 | +0.06(+0.18%) |
May 10, 2017 | 33.41 | 33.57 | 33.27 | 33.42 | 459,376 | +0.08(+0.23%) |
May 09, 2017 | 33.72 | 33.77 | 33.26 | 33.34 | 461,856 | -0.29(-0.86%) |
May 08, 2017 | 33.53 | 33.71 | 33.49 | 33.63 | 424,591 | +0.01(+0.02%) |
May 05, 2017 | 33.31 | 33.64 | 33.29 | 33.62 | 427,960 | +0.40(+1.22%) |
May 04, 2017 | 32.91 | 33.27 | 32.91 | 33.22 | 348,236 | +0.24(+0.74%) |
May 03, 2017 | 33.40 | 33.40 | 32.95 | 32.97 | 497,043 | -0.46(-1.39%) |
May 02, 2017 | 33.20 | 33.45 | 33.11 | 33.44 | 567,940 | +0.30(+0.90%) |