Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.92 | 35.12 | 34.68 | 35.02 | 125,716 | +0.20(+0.56%) |
Jul 28, 2017 | 34.87 | 35.07 | 34.77 | 34.82 | 147,690 | -0.15(-0.42%) |
Jul 27, 2017 | 34.53 | 35.21 | 34.33 | 34.97 | 279,013 | +0.54(+1.56%) |
Jul 26, 2017 | 34.43 | 34.52 | 34.09 | 34.43 | 176,519 | +0.10(+0.28%) |
Jul 25, 2017 | 34.04 | 34.41 | 33.89 | 34.33 | 290,272 | +0.49(+1.45%) |
Jul 24, 2017 | 34.04 | 34.38 | 33.75 | 33.84 | 211,215 | -0.15(-0.43%) |
Jul 21, 2017 | 34.24 | 34.24 | 33.70 | 33.99 | 214,114 | -0.15(-0.43%) |
Jul 20, 2017 | 34.58 | 33.40 | 34.14 | 428,572 | +0.64(+1.90%) | |
Jul 19, 2017 | 32.96 | 33.70 | 32.96 | 33.50 | 224,480 | +0.54(+1.63%) |
Jul 18, 2017 | 32.67 | 33.16 | 32.43 | 32.96 | 168,924 | +0.24(+0.75%) |
Jul 17, 2017 | 32.72 | 32.96 | 32.52 | 32.72 | 95,234 | -0.05(-0.15%) |
Jul 14, 2017 | 32.72 | 32.87 | 32.52 | 32.77 | 119,996 | +0.05(+0.15%) |
Jul 13, 2017 | 32.72 | 32.82 | 32.38 | 32.72 | 104,277 | +0.10(+0.30%) |
Jul 12, 2017 | 32.57 | 33.16 | 32.38 | 32.62 | 148,840 | +0.29(+0.91%) |
Jul 11, 2017 | 32.52 | 33.09 | 32.18 | 32.33 | 157,125 | -0.20(-0.60%) |
Jul 10, 2017 | 33.16 | 33.80 | 32.43 | 32.52 | 210,574 | -0.68(-2.06%) |
Jul 07, 2017 | 33.45 | 33.60 | 32.62 | 33.21 | 267,806 | -0.24(-0.73%) |
Jul 06, 2017 | 33.84 | 34.72 | 31.55 | 33.45 | 258,250 | -0.98(-2.84%) |
Jul 05, 2017 | 34.58 | 34.97 | 33.65 | 34.43 | 308,327 | -0.39(-1.12%) |
Jul 03, 2017 | 37.66 | 37.66 | 34.41 | 34.82 | 205,918 | -1.91(-5.19%) |
Jun 30, 2017 | 36.34 | 37.02 | 36.19 | 36.73 | 173,588 | +0.44(+1.21%) |
Jun 29, 2017 | 36.58 | 36.58 | 35.80 | 36.29 | 118,877 | -0.29(-0.80%) |
Jun 28, 2017 | 36.19 | 36.78 | 36.19 | 36.58 | 107,754 | +0.54(+1.49%) |
Jun 27, 2017 | 36.19 | 36.63 | 35.90 | 36.04 | 136,721 | -0.15(-0.41%) |
Jun 26, 2017 | 36.29 | 36.73 | 35.87 | 36.19 | 163,898 | -0.10(-0.27%) |
Jun 23, 2017 | 35.02 | 36.29 | 34.97 | 36.29 | 386,058 | +1.32(+3.78%) |
Jun 22, 2017 | 34.82 | 35.21 | 34.77 | 34.97 | 132,218 | +0.20(+0.56%) |
Jun 21, 2017 | 34.87 | 35.12 | 34.68 | 34.77 | 92,973 | -0.05(-0.14%) |
Jun 20, 2017 | 34.92 | 34.97 | 34.58 | 34.82 | 89,167 | -0.20(-0.56%) |
Jun 19, 2017 | 35.31 | 35.36 | 34.77 | 35.02 | 128,805 | -0.15(-0.42%) |
Jun 16, 2017 | 35.12 | 35.36 | 34.82 | 35.16 | 246,965 | -0.15(-0.42%) |
Jun 15, 2017 | 35.02 | 35.56 | 34.68 | 35.31 | 111,147 | -0.05(-0.14%) |
Jun 14, 2017 | 35.41 | 35.41 | 35.21 | 35.36 | 98,449 | +0.00(+0.00%) |
Jun 13, 2017 | 35.41 | 35.56 | 35.31 | 35.36 | 140,205 | -0.05(-0.14%) |
Jun 12, 2017 | 35.07 | 36.09 | 35.07 | 35.41 | 176,941 | +0.39(+1.12%) |
Jun 09, 2017 | 35.36 | 35.70 | 34.92 | 35.02 | 269,504 | -0.24(-0.69%) |
Jun 08, 2017 | 34.87 | 35.46 | 34.58 | 35.26 | 140,290 | +0.44(+1.26%) |
Jun 07, 2017 | 34.58 | 35.12 | 34.48 | 34.82 | 186,039 | +0.24(+0.71%) |
Jun 06, 2017 | 34.28 | 34.72 | 34.04 | 34.58 | 92,657 | +0.05(+0.14%) |
Jun 05, 2017 | 34.97 | 34.97 | 34.38 | 34.53 | 85,216 | -0.44(-1.26%) |
Jun 02, 2017 | 34.92 | 35.65 | 34.92 | 34.97 | 119,069 | +0.10(+0.28%) |
Jun 01, 2017 | 34.58 | 35.07 | 34.53 | 34.87 | 167,075 | +0.34(+0.99%) |
May 31, 2017 | 34.58 | 34.68 | 34.06 | 34.53 | 110,432 | -0.05(-0.14%) |
May 30, 2017 | 34.43 | 34.85 | 34.24 | 34.58 | 123,311 | +0.10(+0.28%) |
May 26, 2017 | 34.33 | 34.58 | 34.04 | 34.48 | 90,825 | +0.27(+0.80%) |
May 25, 2017 | 34.64 | 34.64 | 34.21 | 34.21 | 81,987 | -0.24(-0.70%) |
May 24, 2017 | 34.40 | 34.64 | 34.16 | 34.45 | 82,841 | +0.10(+0.28%) |
May 23, 2017 | 34.06 | 34.45 | 33.78 | 34.35 | 85,010 | +0.34(+0.99%) |
May 22, 2017 | 34.35 | 34.50 | 34.01 | 34.01 | 147,489 | -0.29(-0.85%) |
May 19, 2017 | 34.01 | 34.50 | 34.01 | 34.30 | 118,771 | +0.19(+0.57%) |
May 18, 2017 | 34.11 | 34.41 | 34.04 | 34.11 | 135,732 | -0.14(-0.42%) |
May 17, 2017 | 34.21 | 34.54 | 34.01 | 34.25 | 150,260 | -0.34(-0.98%) |
May 16, 2017 | 34.69 | 34.74 | 34.35 | 34.59 | 106,093 | -0.10(-0.28%) |
May 15, 2017 | 34.54 | 34.83 | 34.54 | 34.69 | 93,519 | +0.15(+0.42%) |
May 12, 2017 | 34.88 | 34.88 | 34.50 | 34.54 | 107,733 | -0.34(-0.97%) |
May 11, 2017 | 35.08 | 35.32 | 34.83 | 34.88 | 153,740 | -0.29(-0.82%) |
May 10, 2017 | 35.46 | 35.46 | 35.12 | 35.17 | 86,567 | -0.39(-1.09%) |
May 09, 2017 | 35.32 | 35.66 | 35.12 | 35.56 | 141,933 | +0.29(+0.82%) |
May 08, 2017 | 35.37 | 35.51 | 35.12 | 35.27 | 127,357 | -0.10(-0.27%) |
May 05, 2017 | 36.04 | 36.14 | 35.32 | 35.37 | 114,920 | -0.68(-1.88%) |
May 04, 2017 | 35.61 | 36.04 | 35.49 | 36.04 | 189,914 | +0.48(+1.36%) |
May 03, 2017 | 35.61 | 35.90 | 35.12 | 35.56 | 235,798 | -0.10(-0.27%) |
May 02, 2017 | 36.04 | 36.04 | 35.37 | 35.66 | 118,118 | -0.39(-1.07%) |