Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.90 | 35.12 | 34.73 | 34.98 | 348,815 | +0.18(+0.51%) |
Jul 28, 2017 | 35.08 | 35.08 | 34.72 | 34.80 | 157,998 | -0.30(-0.86%) |
Jul 27, 2017 | 35.19 | 35.24 | 34.91 | 35.10 | 556,729 | -0.07(-0.20%) |
Jul 26, 2017 | 34.90 | 35.20 | 34.89 | 35.17 | 540,496 | +0.18(+0.51%) |
Jul 25, 2017 | 35.09 | 35.28 | 34.96 | 34.99 | 488,395 | -0.15(-0.42%) |
Jul 24, 2017 | 35.11 | 35.73 | 35.04 | 35.14 | 626,464 | +0.35(+1.00%) |
Jul 21, 2017 | 34.75 | 35.08 | 34.62 | 34.79 | 363,920 | +0.10(+0.29%) |
Jul 20, 2017 | 34.79 | 34.94 | 34.46 | 34.69 | 491,849 | -0.08(-0.22%) |
Jul 19, 2017 | 35.42 | 35.42 | 34.07 | 34.77 | 766,695 | +0.89(+2.61%) |
Jul 18, 2017 | 33.96 | 34.26 | 33.77 | 33.88 | 326,881 | +0.00(+0.00%) |
Jul 17, 2017 | 33.91 | 34.08 | 33.77 | 33.88 | 317,793 | -0.02(-0.07%) |
Jul 14, 2017 | 33.81 | 34.02 | 33.81 | 33.91 | 305,510 | +0.32(+0.94%) |
Jul 13, 2017 | 33.71 | 33.78 | 33.55 | 33.59 | 259,635 | -0.05(-0.16%) |
Jul 12, 2017 | 33.72 | 33.85 | 33.62 | 33.65 | 310,978 | +0.16(+0.48%) |
Jul 11, 2017 | 33.60 | 33.69 | 33.35 | 33.48 | 266,520 | -0.05(-0.14%) |
Jul 10, 2017 | 33.54 | 33.80 | 33.42 | 33.53 | 335,380 | +0.13(+0.39%) |
Jul 07, 2017 | 33.54 | 33.62 | 33.38 | 33.40 | 265,316 | -0.08(-0.25%) |
Jul 06, 2017 | 33.41 | 33.57 | 33.21 | 33.48 | 415,692 | +0.00(+0.00%) |
Jul 05, 2017 | 33.79 | 33.80 | 33.31 | 33.48 | 675,672 | -0.25(-0.75%) |
Jul 03, 2017 | 34.08 | 34.21 | 33.73 | 33.74 | 202,326 | -0.26(-0.77%) |
Jun 30, 2017 | 34.27 | 34.36 | 33.98 | 34.00 | 388,960 | -0.11(-0.32%) |
Jun 29, 2017 | 34.54 | 34.54 | 33.84 | 34.11 | 296,540 | -0.60(-1.73%) |
Jun 28, 2017 | 35.08 | 35.24 | 34.70 | 34.71 | 356,715 | -0.22(-0.64%) |
Jun 27, 2017 | 35.11 | 35.29 | 34.93 | 34.93 | 267,922 | -0.25(-0.72%) |
Jun 26, 2017 | 35.13 | 35.39 | 35.04 | 35.19 | 213,611 | +0.08(+0.22%) |
Jun 23, 2017 | 35.08 | 35.32 | 35.07 | 35.11 | 476,663 | +0.02(+0.04%) |
Jun 22, 2017 | 35.24 | 35.32 | 35.07 | 35.09 | 361,161 | -0.07(-0.20%) |
Jun 21, 2017 | 35.29 | 35.36 | 35.01 | 35.16 | 217,243 | -0.07(-0.20%) |
Jun 20, 2017 | 35.16 | 35.38 | 35.06 | 35.23 | 197,921 | +0.03(+0.09%) |
Jun 19, 2017 | 35.47 | 35.52 | 35.12 | 35.20 | 316,517 | -0.08(-0.22%) |
Jun 16, 2017 | 35.09 | 35.31 | 35.04 | 35.28 | 283,243 | +0.25(+0.70%) |
Jun 15, 2017 | 34.55 | 35.09 | 34.55 | 35.03 | 175,961 | +0.22(+0.62%) |
Jun 14, 2017 | 35.06 | 35.25 | 34.55 | 34.82 | 316,749 | -0.12(-0.33%) |
Jun 13, 2017 | 34.45 | 34.97 | 34.36 | 34.93 | 378,553 | +0.43(+1.25%) |
Jun 12, 2017 | 34.46 | 34.78 | 34.27 | 34.50 | 315,139 | +0.04(+0.11%) |
Jun 09, 2017 | 34.75 | 34.79 | 34.34 | 34.46 | 241,905 | -0.28(-0.82%) |
Jun 08, 2017 | 34.69 | 34.79 | 34.37 | 34.75 | 341,638 | -0.05(-0.13%) |
Jun 07, 2017 | 35.02 | 35.11 | 34.75 | 34.79 | 342,153 | -0.18(-0.52%) |
Jun 06, 2017 | 34.95 | 35.07 | 34.66 | 34.98 | 346,800 | +0.08(+0.24%) |
Jun 05, 2017 | 34.97 | 35.00 | 34.74 | 34.89 | 361,168 | -0.05(-0.13%) |
Jun 02, 2017 | 35.17 | 35.17 | 34.80 | 34.94 | 518,536 | -0.11(-0.30%) |
Jun 01, 2017 | 34.68 | 35.06 | 34.48 | 35.05 | 487,768 | +0.39(+1.12%) |
May 31, 2017 | 34.57 | 34.77 | 34.44 | 34.66 | 348,922 | +0.08(+0.24%) |
May 30, 2017 | 34.63 | 34.67 | 34.41 | 34.57 | 422,513 | +0.03(+0.09%) |
May 26, 2017 | 34.50 | 34.56 | 34.32 | 34.54 | 280,893 | +0.05(+0.15%) |
May 25, 2017 | 34.71 | 34.71 | 34.34 | 34.49 | 328,436 | +0.04(+0.11%) |
May 24, 2017 | 34.04 | 34.53 | 34.02 | 34.45 | 415,039 | +0.40(+1.19%) |
May 23, 2017 | 34.02 | 34.22 | 33.90 | 34.05 | 443,765 | +0.15(+0.45%) |
May 22, 2017 | 33.65 | 34.02 | 33.53 | 33.89 | 637,745 | +0.24(+0.73%) |
May 19, 2017 | 33.71 | 33.78 | 33.50 | 33.65 | 429,484 | +0.08(+0.25%) |
May 18, 2017 | 33.44 | 33.67 | 33.25 | 33.57 | 479,938 | +0.05(+0.14%) |
May 17, 2017 | 33.74 | 33.81 | 33.48 | 33.52 | 402,486 | -0.21(-0.63%) |
May 16, 2017 | 33.76 | 33.94 | 33.66 | 33.73 | 325,083 | -0.10(-0.29%) |
May 15, 2017 | 33.82 | 34.00 | 33.77 | 33.83 | 597,636 | +0.06(+0.18%) |
May 12, 2017 | 33.57 | 33.84 | 33.55 | 33.77 | 383,718 | +0.26(+0.77%) |
May 11, 2017 | 33.42 | 33.57 | 33.13 | 33.51 | 392,527 | +0.06(+0.18%) |
May 10, 2017 | 33.44 | 33.60 | 33.31 | 33.45 | 458,896 | +0.08(+0.23%) |
May 09, 2017 | 33.76 | 33.80 | 33.29 | 33.37 | 461,374 | -0.29(-0.86%) |
May 08, 2017 | 33.57 | 33.75 | 33.53 | 33.66 | 424,148 | +0.01(+0.02%) |
May 05, 2017 | 33.34 | 33.68 | 33.33 | 33.66 | 427,513 | +0.40(+1.22%) |
May 04, 2017 | 32.94 | 33.31 | 32.94 | 33.25 | 347,872 | +0.24(+0.74%) |
May 03, 2017 | 33.44 | 33.44 | 32.99 | 33.01 | 496,524 | -0.47(-1.39%) |
May 02, 2017 | 33.24 | 33.49 | 33.15 | 33.47 | 567,347 | +0.30(+0.90%) |