Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.08 | 35.09 | 35.03 | 35.09 | 153,614 | +0.02(+0.06%) |
Jul 28, 2017 | 35.05 | 35.09 | 35.03 | 35.07 | 93,499 | +0.00(+0.00%) |
Jul 27, 2017 | 35.09 | 35.10 | 35.04 | 35.07 | 149,273 | -0.03(-0.08%) |
Jul 26, 2017 | 35.08 | 35.10 | 35.03 | 35.10 | 289,663 | +0.03(+0.08%) |
Jul 25, 2017 | 35.05 | 35.10 | 35.03 | 35.07 | 150,326 | -0.03(-0.08%) |
Jul 24, 2017 | 35.06 | 35.10 | 35.02 | 35.10 | 132,036 | +0.04(+0.10%) |
Jul 21, 2017 | 35.07 | 35.07 | 35.05 | 35.06 | 177,994 | +0.05(+0.14%) |
Jul 20, 2017 | 35.04 | 34.98 | 35.01 | 132,205 | +0.01(+0.04%) | |
Jul 19, 2017 | 34.97 | 35.01 | 34.97 | 34.99 | 157,431 | +0.01(+0.04%) |
Jul 18, 2017 | 34.94 | 34.99 | 34.93 | 34.98 | 225,374 | +0.05(+0.14%) |
Jul 17, 2017 | 34.92 | 34.96 | 34.91 | 34.93 | 133,274 | +0.00(+0.00%) |
Jul 14, 2017 | 34.90 | 34.93 | 34.88 | 34.93 | 131,878 | +0.04(+0.10%) |
Jul 13, 2017 | 34.91 | 34.92 | 34.89 | 34.89 | 142,677 | -0.02(-0.06%) |
Jul 12, 2017 | 34.91 | 34.92 | 34.88 | 34.92 | 212,753 | +0.03(+0.08%) |
Jul 11, 2017 | 34.89 | 34.92 | 34.86 | 34.89 | 111,648 | +0.02(+0.06%) |
Jul 10, 2017 | 34.87 | 34.88 | 34.84 | 34.87 | 149,175 | +0.03(+0.08%) |
Jul 07, 2017 | 34.87 | 34.87 | 34.83 | 34.84 | 153,935 | +0.01(+0.02%) |
Jul 06, 2017 | 34.84 | 34.87 | 34.80 | 34.83 | 214,647 | -0.01(-0.04%) |
Jul 05, 2017 | 34.84 | 34.85 | 34.79 | 34.84 | 118,534 | +0.06(+0.18%) |
Jul 03, 2017 | 34.85 | 34.86 | 34.78 | 34.78 | 40,564 | -0.05(-0.14%) |
Jun 30, 2017 | 34.82 | 34.84 | 34.79 | 34.83 | 82,725 | +0.01(+0.02%) |
Jun 29, 2017 | 34.82 | 34.84 | 34.77 | 34.82 | 175,693 | -0.01(-0.04%) |
Jun 28, 2017 | 34.81 | 34.84 | 34.81 | 34.84 | 403,680 | +0.03(+0.08%) |
Jun 27, 2017 | 34.81 | 34.84 | 34.80 | 34.81 | 151,595 | +0.00(+0.00%) |
Jun 26, 2017 | 34.76 | 34.82 | 34.76 | 34.81 | 127,668 | +0.02(+0.06%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.74 | 34.79 | 125,965 | +0.01(+0.02%) |
Jun 22, 2017 | 34.79 | 34.79 | 34.71 | 34.78 | 251,268 | -0.00(-0.00%) |
Jun 21, 2017 | 34.80 | 34.80 | 34.75 | 34.78 | 325,406 | -0.03(-0.08%) |
Jun 20, 2017 | 34.81 | 34.83 | 34.79 | 34.81 | 139,082 | -0.02(-0.06%) |
Jun 19, 2017 | 34.87 | 34.87 | 34.81 | 34.83 | 111,449 | -0.01(-0.02%) |
Jun 16, 2017 | 34.84 | 34.88 | 34.84 | 34.84 | 149,911 | -0.03(-0.08%) |
Jun 15, 2017 | 34.89 | 34.90 | 34.84 | 34.87 | 276,462 | -0.03(-0.08%) |
Jun 14, 2017 | 34.86 | 34.91 | 34.86 | 34.89 | 109,580 | +0.04(+0.10%) |
Jun 13, 2017 | 34.89 | 34.90 | 34.84 | 34.86 | 93,009 | -0.01(-0.04%) |
Jun 12, 2017 | 34.84 | 34.89 | 34.84 | 34.87 | 112,727 | +0.02(+0.06%) |
Jun 09, 2017 | 34.83 | 34.89 | 34.82 | 34.85 | 148,156 | -0.02(-0.06%) |
Jun 08, 2017 | 34.88 | 34.90 | 34.83 | 34.87 | 129,019 | +0.01(+0.04%) |
Jun 07, 2017 | 34.84 | 34.89 | 34.84 | 34.86 | 135,074 | +0.00(+0.00%) |
Jun 06, 2017 | 34.87 | 34.90 | 34.84 | 34.86 | 165,852 | -0.01(-0.04%) |
Jun 05, 2017 | 34.89 | 34.91 | 34.86 | 34.87 | 112,058 | -0.01(-0.04%) |
Jun 02, 2017 | 34.87 | 34.89 | 34.83 | 34.89 | 339,350 | +0.01(+0.04%) |
Jun 01, 2017 | 34.86 | 34.87 | 34.83 | 34.87 | 116,198 | +0.03(+0.08%) |
May 31, 2017 | 34.86 | 34.86 | 34.82 | 34.84 | 171,622 | +0.01(+0.02%) |
May 30, 2017 | 34.85 | 34.87 | 34.80 | 34.84 | 105,998 | +0.01(+0.04%) |
May 26, 2017 | 34.83 | 34.85 | 34.78 | 34.82 | 142,983 | -0.01(-0.04%) |
May 25, 2017 | 34.84 | 34.84 | 34.80 | 34.84 | 202,032 | +0.00(+0.00%) |
May 24, 2017 | 34.81 | 34.84 | 34.79 | 34.84 | 221,028 | +0.02(+0.06%) |
May 23, 2017 | 34.82 | 34.84 | 34.79 | 34.81 | 277,846 | -0.01(-0.02%) |
May 22, 2017 | 34.81 | 34.83 | 34.79 | 34.82 | 128,727 | +0.03(+0.08%) |
May 19, 2017 | 34.79 | 34.83 | 34.75 | 34.79 | 165,077 | +0.01(+0.04%) |
May 18, 2017 | 34.76 | 34.81 | 34.74 | 34.78 | 195,914 | -0.02(-0.06%) |
May 17, 2017 | 34.76 | 34.83 | 34.76 | 34.80 | 232,263 | +0.00(+0.00%) |
May 16, 2017 | 34.80 | 34.82 | 34.76 | 34.80 | 157,867 | +0.01(+0.04%) |
May 15, 2017 | 34.76 | 34.80 | 34.74 | 34.79 | 105,619 | +0.01(+0.04%) |
May 12, 2017 | 34.78 | 34.79 | 34.72 | 34.77 | 107,109 | -0.01(-0.04%) |
May 11, 2017 | 34.77 | 34.79 | 34.71 | 34.79 | 169,638 | +0.02(+0.06%) |
May 10, 2017 | 34.71 | 34.77 | 34.71 | 34.76 | 150,177 | +0.04(+0.10%) |
May 09, 2017 | 34.74 | 34.74 | 34.69 | 34.73 | 175,085 | +0.04(+0.10%) |
May 08, 2017 | 34.73 | 34.74 | 34.66 | 34.69 | 282,535 | -0.03(-0.08%) |
May 05, 2017 | 34.71 | 34.73 | 34.66 | 34.72 | 125,257 | +0.01(+0.02%) |
May 04, 2017 | 34.72 | 34.74 | 34.67 | 34.71 | 260,332 | -0.01(-0.04%) |
May 03, 2017 | 34.71 | 34.73 | 34.69 | 34.73 | 143,383 | +0.02(+0.06%) |
May 02, 2017 | 34.66 | 34.71 | 34.66 | 34.71 | 161,124 | +0.04(+0.12%) |