Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.86 | 34.05 | 33.86 | 34.04 | 12,603 | +0.11(+0.33%) |
Jul 28, 2017 | 34.06 | 34.06 | 33.80 | 33.93 | 13,169 | -0.11(-0.31%) |
Jul 27, 2017 | 34.00 | 34.03 | 33.94 | 34.03 | 5,820 | +0.07(+0.19%) |
Jul 26, 2017 | 33.92 | 33.99 | 33.90 | 33.97 | 8,508 | +0.00(+0.00%) |
Jul 25, 2017 | 34.05 | 34.07 | 33.96 | 33.96 | 8,757 | +0.09(+0.25%) |
Jul 24, 2017 | 34.02 | 34.02 | 33.89 | 33.88 | 8,275 | -0.11(-0.33%) |
Jul 21, 2017 | 33.94 | 33.99 | 33.84 | 33.99 | 9,160 | +0.05(+0.14%) |
Jul 20, 2017 | 33.94 | 33.99 | 33.88 | 33.94 | 15,171 | +0.10(+0.28%) |
Jul 19, 2017 | 33.59 | 33.85 | 33.59 | 33.85 | 6,298 | +0.18(+0.52%) |
Jul 18, 2017 | 33.57 | 33.67 | 33.57 | 33.67 | 6,298 | -0.03(-0.08%) |
Jul 17, 2017 | 33.77 | 33.77 | 33.67 | 33.70 | 13,652 | +0.01(+0.04%) |
Jul 14, 2017 | 33.48 | 33.72 | 33.48 | 33.69 | 10,322 | +0.15(+0.44%) |
Jul 13, 2017 | 33.44 | 33.57 | 33.44 | 33.54 | 14,210 | +0.06(+0.17%) |
Jul 12, 2017 | 33.53 | 33.53 | 33.46 | 33.48 | 7,053 | +0.18(+0.55%) |
Jul 11, 2017 | 33.38 | 33.38 | 33.23 | 33.30 | 4,156 | -0.10(-0.29%) |
Jul 10, 2017 | 33.57 | 33.57 | 33.39 | 33.40 | 165,553 | -0.10(-0.31%) |
Jul 07, 2017 | 33.55 | 33.55 | 33.36 | 33.50 | 16,427 | +0.14(+0.43%) |
Jul 06, 2017 | 33.61 | 33.31 | 33.36 | 32,291 | -0.26(-0.76%) | |
Jul 05, 2017 | 33.81 | 33.81 | 33.55 | 33.61 | 33,081 | -0.18(-0.54%) |
Jul 03, 2017 | 33.65 | 33.85 | 33.65 | 33.79 | 8,077 | +0.15(+0.45%) |
Jun 30, 2017 | 33.69 | 33.72 | 33.62 | 33.64 | 7,684 | +0.05(+0.14%) |
Jun 29, 2017 | 33.94 | 33.94 | 33.47 | 33.59 | 7,827 | -0.27(-0.80%) |
Jun 28, 2017 | 33.92 | 33.97 | 33.87 | 33.87 | 33,954 | +0.09(+0.26%) |
Jun 27, 2017 | 33.99 | 33.99 | 33.78 | 33.78 | 14,037 | -0.20(-0.59%) |
Jun 26, 2017 | 33.90 | 34.02 | 33.90 | 33.98 | 8,910 | +0.17(+0.50%) |
Jun 23, 2017 | 33.81 | 33.85 | 33.76 | 33.81 | 6,870 | +0.04(+0.12%) |
Jun 22, 2017 | 33.87 | 33.87 | 33.76 | 33.77 | 6,859 | -0.07(-0.21%) |
Jun 21, 2017 | 34.01 | 34.01 | 33.77 | 33.84 | 8,372 | -0.14(-0.40%) |
Jun 20, 2017 | 34.19 | 34.19 | 33.95 | 33.98 | 7,801 | -0.23(-0.68%) |
Jun 19, 2017 | 34.22 | 34.22 | 34.13 | 34.21 | 13,322 | +0.08(+0.24%) |
Jun 16, 2017 | 34.12 | 34.13 | 33.97 | 34.13 | 11,235 | +0.07(+0.21%) |
Jun 15, 2017 | 33.97 | 34.08 | 33.92 | 34.06 | 9,191 | +0.00(+0.00%) |
Jun 14, 2017 | 34.09 | 34.09 | 33.98 | 34.06 | 6,111 | +0.03(+0.09%) |
Jun 13, 2017 | 33.99 | 34.06 | 33.89 | 34.02 | 16,986 | +0.11(+0.33%) |
Jun 12, 2017 | 33.70 | 33.96 | 33.70 | 33.91 | 8,246 | +0.06(+0.16%) |
Jun 09, 2017 | 33.73 | 33.86 | 33.67 | 33.86 | 8,985 | +0.19(+0.57%) |
Jun 08, 2017 | 33.75 | 33.75 | 33.61 | 33.67 | 9,421 | -0.04(-0.12%) |
Jun 07, 2017 | 33.75 | 33.75 | 33.68 | 33.71 | 9,573 | +0.06(+0.17%) |
Jun 06, 2017 | 33.64 | 33.75 | 33.61 | 33.65 | 31,528 | -0.14(-0.42%) |
Jun 05, 2017 | 34.04 | 34.04 | 33.75 | 33.79 | 22,804 | -0.10(-0.28%) |
Jun 02, 2017 | 33.96 | 33.96 | 33.86 | 33.89 | 26,852 | +0.03(+0.09%) |
Jun 01, 2017 | 33.63 | 33.86 | 33.57 | 33.86 | 10,799 | +0.29(+0.88%) |
May 31, 2017 | 33.42 | 33.56 | 33.42 | 33.56 | 6,180 | +0.10(+0.28%) |
May 30, 2017 | 33.32 | 33.52 | 33.32 | 33.47 | 44,953 | -0.01(-0.02%) |
May 26, 2017 | 33.46 | 33.48 | 33.43 | 33.48 | 12,401 | +0.00(+0.00%) |
May 25, 2017 | 33.40 | 33.48 | 33.34 | 33.48 | 10,527 | +0.19(+0.57%) |
May 24, 2017 | 33.25 | 33.29 | 33.20 | 33.29 | 20,617 | +0.06(+0.19%) |
May 23, 2017 | 33.23 | 33.29 | 33.18 | 33.22 | 23,246 | +0.07(+0.22%) |
May 22, 2017 | 32.94 | 33.17 | 32.94 | 33.15 | 11,551 | +0.24(+0.74%) |
May 19, 2017 | 32.92 | 33.01 | 32.72 | 32.91 | 66,217 | +0.17(+0.52%) |
May 18, 2017 | 32.72 | 32.78 | 32.56 | 32.74 | 27,335 | +0.01(+0.02%) |
May 17, 2017 | 32.83 | 32.92 | 32.73 | 32.73 | 17,630 | -0.21(-0.65%) |
May 16, 2017 | 33.25 | 33.25 | 32.94 | 32.94 | 32,467 | -0.17(-0.51%) |
May 15, 2017 | 33.11 | 33.18 | 33.07 | 33.11 | 88,583 | +0.13(+0.38%) |
May 12, 2017 | 33.05 | 33.05 | 32.95 | 32.99 | 11,384 | -0.04(-0.13%) |
May 11, 2017 | 33.17 | 33.17 | 32.90 | 33.03 | 14,547 | -0.13(-0.40%) |
May 10, 2017 | 33.11 | 33.17 | 33.09 | 33.16 | 9,596 | +0.05(+0.14%) |
May 09, 2017 | 33.30 | 33.30 | 33.06 | 33.11 | 66,388 | -0.10(-0.31%) |
May 08, 2017 | 33.29 | 33.29 | 33.15 | 33.21 | 6,834 | -0.03(-0.10%) |
May 05, 2017 | 33.12 | 33.25 | 33.12 | 33.25 | 11,745 | +0.18(+0.55%) |
May 04, 2017 | 33.21 | 33.21 | 33.02 | 33.07 | 12,168 | -0.05(-0.14%) |
May 03, 2017 | 33.09 | 33.12 | 33.03 | 33.11 | 12,178 | +0.02(+0.05%) |
May 02, 2017 | 33.17 | 33.20 | 33.03 | 33.10 | 25,505 | -0.02(-0.05%) |