Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.26 | 34.50 | 33.89 | 34.48 | 272,584 | +0.29(+0.84%) |
Jul 28, 2017 | 34.28 | 34.44 | 34.02 | 34.19 | 270,264 | -0.08(-0.23%) |
Jul 27, 2017 | 34.50 | 34.66 | 34.18 | 34.27 | 324,293 | -0.23(-0.66%) |
Jul 26, 2017 | 34.37 | 34.60 | 34.30 | 34.50 | 277,961 | +0.15(+0.45%) |
Jul 25, 2017 | 34.21 | 34.44 | 33.71 | 34.34 | 300,804 | +0.11(+0.31%) |
Jul 24, 2017 | 34.20 | 34.43 | 33.96 | 34.24 | 352,597 | +0.04(+0.12%) |
Jul 21, 2017 | 34.32 | 34.41 | 33.93 | 34.20 | 263,730 | +0.09(+0.27%) |
Jul 20, 2017 | 34.35 | 34.36 | 34.09 | 34.10 | 215,819 | -0.10(-0.29%) |
Jul 19, 2017 | 34.14 | 34.34 | 34.03 | 34.20 | 168,220 | +0.17(+0.49%) |
Jul 18, 2017 | 34.06 | 34.19 | 33.76 | 34.04 | 275,887 | +0.05(+0.14%) |
Jul 17, 2017 | 33.80 | 34.09 | 33.62 | 33.99 | 257,465 | +0.24(+0.71%) |
Jul 14, 2017 | 33.77 | 33.92 | 33.52 | 33.75 | 291,088 | +0.22(+0.65%) |
Jul 13, 2017 | 33.55 | 33.70 | 33.26 | 33.53 | 228,250 | -0.01(-0.02%) |
Jul 12, 2017 | 33.34 | 33.73 | 33.27 | 33.54 | 196,923 | +0.38(+1.14%) |
Jul 11, 2017 | 33.04 | 33.25 | 32.90 | 33.16 | 253,126 | +0.05(+0.16%) |
Jul 10, 2017 | 33.57 | 33.74 | 33.09 | 33.10 | 227,474 | -0.40(-1.19%) |
Jul 07, 2017 | 33.60 | 33.66 | 33.20 | 33.50 | 321,357 | -0.06(-0.18%) |
Jul 06, 2017 | 34.07 | 34.07 | 33.48 | 33.56 | 345,813 | -0.65(-1.91%) |
Jul 05, 2017 | 35.15 | 35.15 | 34.04 | 34.21 | 375,114 | -0.80(-2.30%) |
Jul 03, 2017 | 34.37 | 35.10 | 34.09 | 35.02 | 248,730 | +0.84(+2.45%) |
Jun 30, 2017 | 34.37 | 34.59 | 34.09 | 34.18 | 535,527 | -0.03(-0.08%) |
Jun 29, 2017 | 34.28 | 34.49 | 33.98 | 34.21 | 512,287 | -0.33(-0.94%) |
Jun 28, 2017 | 34.21 | 34.76 | 34.15 | 34.53 | 447,244 | +0.38(+1.11%) |
Jun 27, 2017 | 34.11 | 34.31 | 34.05 | 34.15 | 477,541 | +0.01(+0.04%) |
Jun 26, 2017 | 34.13 | 34.25 | 33.90 | 34.14 | 241,823 | +0.13(+0.37%) |
Jun 23, 2017 | 33.84 | 34.19 | 33.78 | 34.02 | 952,316 | +0.26(+0.77%) |
Jun 22, 2017 | 33.60 | 33.83 | 33.48 | 33.76 | 233,808 | +0.15(+0.46%) |
Jun 21, 2017 | 33.55 | 33.63 | 33.43 | 33.60 | 272,785 | +0.07(+0.20%) |
Jun 20, 2017 | 33.24 | 33.72 | 33.24 | 33.54 | 455,135 | +0.41(+1.22%) |
Jun 19, 2017 | 33.10 | 33.13 | 32.88 | 33.13 | 307,308 | +0.03(+0.10%) |
Jun 16, 2017 | 32.82 | 33.12 | 32.79 | 33.10 | 518,002 | -0.05(-0.14%) |
Jun 15, 2017 | 32.54 | 33.24 | 32.51 | 33.14 | 258,215 | +0.38(+1.15%) |
Jun 14, 2017 | 33.13 | 33.30 | 32.62 | 32.77 | 326,553 | -0.28(-0.86%) |
Jun 13, 2017 | 32.97 | 33.10 | 32.67 | 33.05 | 213,996 | +0.10(+0.30%) |
Jun 12, 2017 | 32.50 | 32.96 | 32.42 | 32.95 | 294,779 | +0.40(+1.24%) |
Jun 09, 2017 | 32.12 | 32.71 | 31.88 | 32.55 | 318,691 | +0.32(+1.01%) |
Jun 08, 2017 | 32.12 | 32.24 | 31.77 | 32.22 | 226,120 | +0.03(+0.08%) |
Jun 07, 2017 | 32.24 | 32.38 | 32.07 | 32.20 | 272,386 | +0.02(+0.06%) |
Jun 06, 2017 | 32.37 | 32.54 | 32.14 | 32.18 | 239,413 | -0.17(-0.51%) |
Jun 05, 2017 | 32.35 | 32.55 | 32.32 | 32.34 | 285,984 | -0.21(-0.65%) |
Jun 02, 2017 | 32.47 | 32.77 | 32.32 | 32.55 | 538,450 | +0.38(+1.19%) |
Jun 01, 2017 | 31.89 | 32.28 | 31.65 | 32.17 | 275,293 | +0.23(+0.73%) |
May 31, 2017 | 31.85 | 32.05 | 31.64 | 31.94 | 391,050 | +0.15(+0.46%) |
May 30, 2017 | 31.75 | 31.98 | 31.56 | 31.79 | 233,529 | +0.04(+0.13%) |
May 26, 2017 | 32.18 | 32.18 | 31.69 | 31.75 | 251,283 | -0.44(-1.38%) |
May 25, 2017 | 32.21 | 32.49 | 32.08 | 32.20 | 179,059 | +0.04(+0.12%) |
May 24, 2017 | 32.36 | 32.87 | 32.16 | 32.16 | 316,228 | -0.18(-0.55%) |
May 23, 2017 | 32.34 | 32.63 | 32.21 | 32.34 | 250,228 | +0.17(+0.52%) |
May 22, 2017 | 31.87 | 32.30 | 31.85 | 32.17 | 298,036 | +0.28(+0.89%) |
May 19, 2017 | 31.86 | 32.02 | 31.70 | 31.88 | 229,652 | +0.03(+0.10%) |
May 18, 2017 | 31.89 | 32.12 | 31.63 | 31.85 | 250,041 | +0.13(+0.42%) |
May 17, 2017 | 31.22 | 31.94 | 31.22 | 31.72 | 371,535 | +0.47(+1.50%) |
May 16, 2017 | 31.99 | 31.99 | 31.10 | 31.25 | 370,117 | -0.60(-1.89%) |
May 15, 2017 | 31.71 | 32.31 | 31.69 | 31.85 | 200,813 | +0.17(+0.52%) |
May 12, 2017 | 31.61 | 31.94 | 31.54 | 31.69 | 265,932 | +0.05(+0.17%) |
May 11, 2017 | 31.36 | 31.71 | 31.15 | 31.63 | 274,002 | +0.09(+0.29%) |
May 10, 2017 | 30.45 | 31.66 | 30.43 | 31.54 | 475,619 | +1.14(+3.73%) |
May 09, 2017 | 30.77 | 30.94 | 30.12 | 30.41 | 524,215 | -0.57(-1.85%) |
May 08, 2017 | 31.25 | 31.38 | 30.86 | 30.98 | 260,414 | -0.27(-0.87%) |
May 05, 2017 | 30.93 | 31.32 | 30.80 | 31.25 | 313,973 | +0.32(+1.05%) |
May 04, 2017 | 31.02 | 31.05 | 30.53 | 30.93 | 195,667 | -0.06(-0.19%) |
May 03, 2017 | 31.22 | 31.22 | 30.76 | 30.99 | 260,370 | -0.30(-0.97%) |
May 02, 2017 | 31.68 | 31.71 | 31.12 | 31.29 | 270,902 | -0.27(-0.86%) |