Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.44 | 36.64 | 35.12 | 36.58 | 635,650 | +1.13(+3.20%) |
Jul 28, 2017 | 35.36 | 35.58 | 35.33 | 35.45 | 148,025 | -0.10(-0.28%) |
Jul 27, 2017 | 35.74 | 35.80 | 35.41 | 35.54 | 184,034 | -0.35(-0.98%) |
Jul 26, 2017 | 35.95 | 35.95 | 35.46 | 35.90 | 275,184 | +0.05(+0.14%) |
Jul 25, 2017 | 35.73 | 35.92 | 35.60 | 35.85 | 150,751 | +0.34(+0.96%) |
Jul 24, 2017 | 35.47 | 35.67 | 35.32 | 35.51 | 227,053 | -0.19(-0.52%) |
Jul 21, 2017 | 36.06 | 36.09 | 35.42 | 35.69 | 213,149 | -0.30(-0.84%) |
Jul 20, 2017 | 36.10 | 35.71 | 35.99 | 167,674 | +0.05(+0.14%) | |
Jul 19, 2017 | 35.52 | 35.98 | 35.41 | 35.95 | 220,218 | +0.50(+1.42%) |
Jul 18, 2017 | 35.89 | 35.94 | 35.38 | 35.44 | 173,669 | -0.58(-1.60%) |
Jul 17, 2017 | 36.48 | 36.83 | 35.97 | 36.02 | 291,640 | -0.69(-1.89%) |
Jul 14, 2017 | 36.75 | 37.26 | 36.66 | 36.71 | 299,937 | -0.03(-0.08%) |
Jul 13, 2017 | 36.24 | 36.74 | 35.90 | 36.74 | 366,100 | +0.41(+1.13%) |
Jul 12, 2017 | 36.24 | 36.99 | 34.94 | 36.33 | 962,105 | +0.56(+1.56%) |
Jul 11, 2017 | 35.04 | 36.27 | 34.44 | 35.77 | 712,032 | +1.36(+3.94%) |
Jul 10, 2017 | 34.61 | 34.88 | 34.36 | 34.42 | 150,552 | -0.20(-0.56%) |
Jul 07, 2017 | 34.33 | 34.68 | 34.19 | 34.61 | 157,169 | +0.41(+1.20%) |
Jul 06, 2017 | 34.14 | 34.74 | 33.94 | 34.20 | 143,112 | -0.25(-0.74%) |
Jul 05, 2017 | 34.42 | 34.60 | 34.00 | 34.46 | 194,366 | +0.04(+0.11%) |
Jul 03, 2017 | 34.13 | 34.90 | 34.10 | 34.42 | 88,314 | +0.49(+1.44%) |
Jun 30, 2017 | 33.50 | 34.28 | 33.28 | 33.93 | 181,783 | +0.53(+1.58%) |
Jun 29, 2017 | 33.92 | 33.94 | 33.11 | 33.40 | 105,549 | -0.46(-1.35%) |
Jun 28, 2017 | 33.49 | 33.94 | 33.42 | 33.86 | 166,014 | +0.56(+1.67%) |
Jun 27, 2017 | 33.56 | 33.92 | 33.30 | 33.30 | 112,111 | -0.27(-0.81%) |
Jun 26, 2017 | 33.58 | 33.69 | 33.26 | 33.58 | 73,042 | +0.08(+0.23%) |
Jun 23, 2017 | 33.59 | 33.85 | 33.42 | 33.50 | 221,137 | -0.04(-0.12%) |
Jun 22, 2017 | 33.23 | 33.65 | 33.11 | 33.54 | 139,748 | +0.35(+1.06%) |
Jun 21, 2017 | 34.04 | 34.04 | 33.18 | 33.19 | 109,563 | -0.75(-2.21%) |
Jun 20, 2017 | 34.42 | 34.55 | 33.94 | 33.94 | 65,036 | -0.60(-1.72%) |
Jun 19, 2017 | 34.60 | 34.81 | 34.41 | 34.53 | 110,907 | +0.20(+0.57%) |
Jun 16, 2017 | 34.15 | 34.66 | 34.13 | 34.34 | 361,495 | -0.06(-0.17%) |
Jun 15, 2017 | 34.25 | 34.68 | 34.16 | 34.40 | 95,181 | -0.20(-0.56%) |
Jun 14, 2017 | 34.65 | 34.71 | 34.19 | 34.59 | 134,731 | -0.09(-0.25%) |
Jun 13, 2017 | 34.60 | 34.93 | 34.40 | 34.68 | 106,040 | +0.20(+0.57%) |
Jun 12, 2017 | 34.78 | 35.04 | 34.30 | 34.49 | 111,614 | -0.21(-0.62%) |
Jun 09, 2017 | 34.55 | 34.94 | 34.48 | 34.70 | 170,253 | +0.34(+0.99%) |
Jun 08, 2017 | 33.85 | 34.46 | 33.68 | 34.36 | 133,311 | +0.52(+1.53%) |
Jun 07, 2017 | 34.16 | 34.27 | 33.77 | 33.84 | 102,052 | -0.36(-1.06%) |
Jun 06, 2017 | 34.43 | 34.53 | 34.04 | 34.20 | 109,924 | -0.33(-0.96%) |
Jun 05, 2017 | 35.37 | 35.44 | 34.52 | 34.53 | 101,038 | -0.73(-2.08%) |
Jun 02, 2017 | 34.25 | 35.43 | 34.25 | 35.27 | 268,342 | +1.15(+3.38%) |
Jun 01, 2017 | 34.20 | 34.26 | 33.93 | 34.11 | 153,983 | +0.01(+0.03%) |
May 31, 2017 | 33.81 | 34.12 | 33.45 | 34.10 | 124,684 | +0.43(+1.28%) |
May 30, 2017 | 33.73 | 33.86 | 33.49 | 33.68 | 100,830 | -0.11(-0.32%) |
May 26, 2017 | 33.48 | 34.03 | 33.48 | 33.78 | 121,791 | +0.31(+0.93%) |
May 25, 2017 | 33.35 | 33.66 | 33.32 | 33.47 | 312,450 | +0.23(+0.70%) |
May 24, 2017 | 33.17 | 33.80 | 33.17 | 33.24 | 121,830 | +0.07(+0.21%) |
May 23, 2017 | 33.47 | 33.47 | 32.80 | 33.17 | 168,423 | -0.21(-0.64%) |
May 22, 2017 | 33.06 | 33.49 | 32.94 | 33.38 | 213,176 | +0.59(+1.79%) |
May 19, 2017 | 32.69 | 33.28 | 32.68 | 32.80 | 204,771 | +0.26(+0.81%) |
May 18, 2017 | 32.57 | 32.84 | 32.38 | 32.53 | 303,585 | -0.20(-0.63%) |
May 17, 2017 | 34.40 | 33.90 | 32.74 | 32.74 | 164,217 | -1.66(-4.82%) |
May 16, 2017 | 34.12 | 34.47 | 34.12 | 34.40 | 113,230 | +0.36(+1.06%) |
May 15, 2017 | 33.21 | 34.22 | 33.11 | 34.04 | 69,705 | +0.35(+1.04%) |
May 12, 2017 | 33.99 | 34.16 | 33.61 | 33.69 | 83,455 | -0.43(-1.26%) |
May 11, 2017 | 34.39 | 34.39 | 33.80 | 34.11 | 74,566 | -0.41(-1.19%) |
May 10, 2017 | 34.57 | 35.03 | 34.44 | 34.52 | 119,451 | -0.15(-0.42%) |
May 09, 2017 | 34.78 | 34.88 | 34.44 | 34.67 | 83,698 | -0.07(-0.20%) |
May 08, 2017 | 34.60 | 34.98 | 34.39 | 34.74 | 77,112 | +0.15(+0.42%) |
May 05, 2017 | 34.45 | 34.63 | 34.04 | 34.59 | 142,910 | +0.24(+0.71%) |
May 04, 2017 | 34.85 | 34.89 | 34.04 | 34.35 | 91,005 | -0.29(-0.85%) |
May 03, 2017 | 34.93 | 35.17 | 34.59 | 34.64 | 150,194 | -0.51(-1.44%) |
May 02, 2017 | 35.01 | 35.40 | 34.90 | 35.15 | 193,924 | +0.14(+0.39%) |