Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.77 | 34.85 | 34.54 | 34.56 | 1,902,906 | -0.13(-0.37%) |
Jul 28, 2017 | 34.66 | 34.75 | 34.51 | 34.69 | 1,139,028 | +0.14(+0.39%) |
Jul 27, 2017 | 34.66 | 34.71 | 34.35 | 34.56 | 1,537,638 | -0.05(-0.15%) |
Jul 26, 2017 | 34.47 | 34.79 | 34.39 | 34.61 | 2,414,864 | +0.15(+0.44%) |
Jul 25, 2017 | 34.67 | 34.68 | 34.43 | 34.46 | 832,731 | -0.16(-0.46%) |
Jul 24, 2017 | 34.62 | 34.67 | 34.45 | 34.62 | 1,107,429 | +0.04(+0.11%) |
Jul 21, 2017 | 34.56 | 34.62 | 34.43 | 34.58 | 1,220,068 | +0.02(+0.07%) |
Jul 20, 2017 | 34.58 | 34.66 | 34.51 | 34.56 | 1,135,831 | -0.02(-0.07%) |
Jul 19, 2017 | 34.90 | 34.91 | 34.53 | 34.58 | 881,145 | -0.14(-0.39%) |
Jul 18, 2017 | 34.73 | 34.78 | 34.57 | 34.72 | 1,961,912 | +0.12(+0.35%) |
Jul 17, 2017 | 34.65 | 34.75 | 34.51 | 34.60 | 1,217,616 | -0.11(-0.33%) |
Jul 14, 2017 | 34.60 | 34.75 | 34.52 | 34.71 | 1,923,989 | +0.20(+0.59%) |
Jul 13, 2017 | 34.71 | 34.75 | 34.45 | 34.50 | 1,088,794 | -0.21(-0.61%) |
Jul 12, 2017 | 34.59 | 34.94 | 34.47 | 34.72 | 2,554,206 | +0.27(+0.79%) |
Jul 11, 2017 | 34.38 | 34.46 | 34.20 | 34.44 | 1,370,623 | +0.07(+0.20%) |
Jul 10, 2017 | 34.54 | 34.57 | 34.37 | 34.38 | 1,270,376 | -0.14(-0.39%) |
Jul 07, 2017 | 34.68 | 34.72 | 34.41 | 34.51 | 1,223,826 | +0.00(+0.00%) |
Jul 06, 2017 | 34.75 | 34.82 | 34.48 | 34.51 | 1,581,543 | -0.36(-1.04%) |
Jul 05, 2017 | 34.93 | 34.94 | 34.63 | 34.87 | 1,439,766 | +0.02(+0.04%) |
Jul 03, 2017 | 34.87 | 35.06 | 34.85 | 34.86 | 699,030 | -0.01(-0.02%) |
Jun 30, 2017 | 35.02 | 35.10 | 34.85 | 34.87 | 1,803,003 | -0.11(-0.32%) |
Jun 29, 2017 | 35.21 | 35.21 | 34.83 | 34.98 | 2,173,094 | -0.28(-0.79%) |
Jun 28, 2017 | 35.21 | 35.43 | 35.18 | 35.26 | 2,717,111 | +0.27(+0.77%) |
Jun 27, 2017 | 34.96 | 35.11 | 34.84 | 34.99 | 2,935,285 | +0.05(+0.15%) |
Jun 26, 2017 | 35.22 | 35.39 | 34.84 | 34.93 | 2,015,497 | -0.11(-0.32%) |
Jun 23, 2017 | 34.75 | 35.27 | 34.74 | 35.05 | 24,912,758 | +0.12(+0.35%) |
Jun 22, 2017 | 34.81 | 34.99 | 34.74 | 34.93 | 1,682,059 | +0.26(+0.74%) |
Jun 21, 2017 | 34.59 | 34.78 | 34.43 | 34.67 | 1,580,596 | +0.06(+0.17%) |
Jun 20, 2017 | 35.14 | 35.17 | 34.61 | 34.61 | 1,360,307 | -0.56(-1.58%) |
Jun 19, 2017 | 34.88 | 35.23 | 34.51 | 35.17 | 2,790,304 | +0.69(+1.99%) |
Jun 16, 2017 | 34.82 | 34.82 | 34.26 | 34.48 | 2,301,648 | -0.21(-0.61%) |
Jun 15, 2017 | 33.88 | 34.98 | 33.75 | 34.69 | 3,747,447 | +1.11(+3.30%) |
Jun 14, 2017 | 33.52 | 33.83 | 33.52 | 33.59 | 1,302,985 | +0.08(+0.25%) |
Jun 13, 2017 | 33.59 | 33.75 | 33.47 | 33.50 | 1,775,564 | +0.12(+0.36%) |
Jun 12, 2017 | 33.10 | 33.47 | 33.03 | 33.38 | 1,815,039 | +0.28(+0.84%) |
Jun 09, 2017 | 32.98 | 33.13 | 32.96 | 33.10 | 1,145,570 | +0.16(+0.48%) |
Jun 08, 2017 | 32.88 | 32.98 | 32.70 | 32.95 | 1,623,048 | +0.10(+0.30%) |
Jun 07, 2017 | 33.04 | 33.13 | 32.82 | 32.85 | 899,900 | -0.19(-0.57%) |
Jun 06, 2017 | 33.00 | 33.07 | 32.90 | 33.04 | 1,156,598 | +0.06(+0.18%) |
Jun 05, 2017 | 33.25 | 33.32 | 32.95 | 32.98 | 1,344,268 | -0.30(-0.91%) |
Jun 02, 2017 | 33.13 | 33.42 | 33.11 | 33.28 | 2,267,856 | +0.25(+0.75%) |
Jun 01, 2017 | 32.83 | 33.14 | 32.83 | 33.03 | 1,393,710 | +0.14(+0.44%) |
May 31, 2017 | 33.09 | 33.09 | 32.74 | 32.89 | 1,357,717 | -0.11(-0.34%) |
May 30, 2017 | 32.85 | 33.07 | 32.81 | 33.00 | 1,087,108 | +0.02(+0.05%) |
May 26, 2017 | 33.44 | 33.44 | 32.92 | 32.98 | 1,201,179 | -0.37(-1.11%) |
May 25, 2017 | 33.04 | 33.54 | 32.98 | 33.35 | 1,633,835 | +0.50(+1.54%) |
May 24, 2017 | 32.43 | 32.86 | 32.43 | 32.85 | 1,394,607 | +0.39(+1.21%) |
May 23, 2017 | 32.76 | 32.78 | 32.40 | 32.46 | 883,546 | -0.17(-0.51%) |
May 22, 2017 | 32.67 | 32.88 | 32.58 | 32.62 | 950,910 | +0.04(+0.12%) |
May 19, 2017 | 32.52 | 32.59 | 32.43 | 32.58 | 981,032 | +0.11(+0.32%) |
May 18, 2017 | 32.46 | 32.76 | 32.25 | 32.48 | 2,134,796 | +0.04(+0.12%) |
May 17, 2017 | 32.70 | 32.83 | 32.43 | 32.44 | 2,202,587 | -0.47(-1.44%) |
May 16, 2017 | 33.24 | 33.41 | 32.88 | 32.92 | 1,226,555 | +0.11(+0.33%) |
May 15, 2017 | 32.78 | 32.95 | 32.73 | 32.81 | 850,311 | +0.27(+0.84%) |
May 12, 2017 | 32.46 | 32.72 | 32.46 | 32.53 | 970,185 | -0.02(-0.07%) |
May 11, 2017 | 32.50 | 32.66 | 32.41 | 32.56 | 1,003,275 | -0.13(-0.38%) |
May 10, 2017 | 32.66 | 32.74 | 32.53 | 32.68 | 1,028,157 | +0.02(+0.07%) |
May 09, 2017 | 32.86 | 32.96 | 32.60 | 32.66 | 1,362,451 | -0.32(-0.96%) |
May 08, 2017 | 33.15 | 33.21 | 32.89 | 32.98 | 1,038,198 | -0.17(-0.51%) |
May 05, 2017 | 32.70 | 33.18 | 32.68 | 33.15 | 1,216,370 | +0.50(+1.54%) |
May 04, 2017 | 32.89 | 33.02 | 32.51 | 32.64 | 1,547,492 | -0.11(-0.34%) |
May 03, 2017 | 32.84 | 32.94 | 32.67 | 32.76 | 1,357,224 | -0.19(-0.58%) |
May 02, 2017 | 32.66 | 32.98 | 32.52 | 32.95 | 2,061,379 | +0.29(+0.88%) |