Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.66 | 34.74 | 34.43 | 34.45 | 1,909,049 | -0.13(-0.37%) |
Jul 28, 2017 | 34.55 | 34.64 | 34.40 | 34.58 | 1,142,705 | +0.14(+0.39%) |
Jul 27, 2017 | 34.54 | 34.60 | 34.24 | 34.45 | 1,542,601 | -0.05(-0.15%) |
Jul 26, 2017 | 34.36 | 34.68 | 34.28 | 34.50 | 2,422,660 | +0.15(+0.44%) |
Jul 25, 2017 | 34.56 | 34.57 | 34.32 | 34.35 | 835,419 | -0.16(-0.46%) |
Jul 24, 2017 | 34.51 | 34.56 | 34.34 | 34.51 | 1,111,004 | +0.04(+0.11%) |
Jul 21, 2017 | 34.45 | 34.51 | 34.32 | 34.47 | 1,224,006 | +0.02(+0.07%) |
Jul 20, 2017 | 34.47 | 34.55 | 34.40 | 34.45 | 1,139,498 | -0.02(-0.07%) |
Jul 19, 2017 | 34.79 | 34.80 | 34.42 | 34.47 | 883,990 | -0.14(-0.39%) |
Jul 18, 2017 | 34.62 | 34.67 | 34.46 | 34.60 | 1,968,245 | +0.12(+0.35%) |
Jul 17, 2017 | 34.54 | 34.64 | 34.40 | 34.48 | 1,221,546 | -0.11(-0.33%) |
Jul 14, 2017 | 34.48 | 34.64 | 34.41 | 34.60 | 1,930,200 | +0.20(+0.59%) |
Jul 13, 2017 | 34.60 | 34.63 | 34.34 | 34.39 | 1,092,309 | -0.21(-0.61%) |
Jul 12, 2017 | 34.48 | 34.83 | 34.36 | 34.60 | 2,562,451 | +0.27(+0.79%) |
Jul 11, 2017 | 34.27 | 34.34 | 34.09 | 34.33 | 1,375,047 | +0.07(+0.20%) |
Jul 10, 2017 | 34.43 | 34.46 | 34.26 | 34.27 | 1,274,477 | -0.14(-0.39%) |
Jul 07, 2017 | 34.57 | 34.60 | 34.30 | 34.40 | 1,227,777 | +0.00(+0.00%) |
Jul 06, 2017 | 34.64 | 34.71 | 34.37 | 34.40 | 1,586,648 | -0.36(-1.04%) |
Jul 05, 2017 | 34.81 | 34.83 | 34.52 | 34.76 | 1,444,414 | +0.02(+0.04%) |
Jul 03, 2017 | 34.75 | 34.95 | 34.74 | 34.75 | 701,286 | -0.01(-0.02%) |
Jun 30, 2017 | 34.91 | 34.99 | 34.74 | 34.75 | 1,808,823 | -0.11(-0.32%) |
Jun 29, 2017 | 35.10 | 35.10 | 34.72 | 34.87 | 2,180,108 | -0.28(-0.79%) |
Jun 28, 2017 | 35.09 | 35.32 | 35.06 | 35.14 | 2,725,881 | +0.27(+0.78%) |
Jun 27, 2017 | 34.84 | 35.00 | 34.72 | 34.87 | 2,944,760 | +0.05(+0.15%) |
Jun 26, 2017 | 35.11 | 35.27 | 34.73 | 34.82 | 2,022,003 | -0.11(-0.32%) |
Jun 23, 2017 | 34.63 | 35.16 | 34.63 | 34.93 | 24,993,176 | +0.12(+0.35%) |
Jun 22, 2017 | 34.70 | 34.88 | 34.63 | 34.81 | 1,687,489 | +0.26(+0.74%) |
Jun 21, 2017 | 34.48 | 34.66 | 34.32 | 34.56 | 1,585,699 | +0.06(+0.17%) |
Jun 20, 2017 | 35.03 | 35.05 | 34.50 | 34.50 | 1,364,698 | -0.56(-1.58%) |
Jun 19, 2017 | 34.77 | 35.11 | 34.40 | 35.05 | 2,799,311 | +0.68(+1.99%) |
Jun 16, 2017 | 34.71 | 34.71 | 34.15 | 34.37 | 2,309,078 | -0.21(-0.61%) |
Jun 15, 2017 | 33.77 | 34.86 | 33.64 | 34.58 | 3,759,543 | +1.10(+3.30%) |
Jun 14, 2017 | 33.41 | 33.72 | 33.41 | 33.48 | 1,307,191 | +0.08(+0.25%) |
Jun 13, 2017 | 33.49 | 33.64 | 33.36 | 33.40 | 1,781,295 | +0.12(+0.36%) |
Jun 12, 2017 | 33.00 | 33.37 | 32.92 | 33.27 | 1,820,897 | +0.28(+0.84%) |
Jun 09, 2017 | 32.88 | 33.03 | 32.85 | 33.00 | 1,149,268 | +0.16(+0.48%) |
Jun 08, 2017 | 32.77 | 32.87 | 32.59 | 32.84 | 1,628,287 | +0.10(+0.30%) |
Jun 07, 2017 | 32.93 | 33.03 | 32.71 | 32.74 | 902,805 | -0.19(-0.57%) |
Jun 06, 2017 | 32.89 | 32.96 | 32.79 | 32.93 | 1,160,332 | +0.06(+0.18%) |
Jun 05, 2017 | 33.15 | 33.22 | 32.85 | 32.87 | 1,348,607 | -0.30(-0.91%) |
Jun 02, 2017 | 33.02 | 33.31 | 33.00 | 33.17 | 2,275,176 | +0.25(+0.75%) |
Jun 01, 2017 | 32.72 | 33.03 | 32.72 | 32.92 | 1,398,209 | +0.14(+0.44%) |
May 31, 2017 | 32.98 | 32.98 | 32.63 | 32.78 | 1,362,099 | -0.11(-0.34%) |
May 30, 2017 | 32.74 | 32.96 | 32.70 | 32.89 | 1,090,617 | +0.02(+0.05%) |
May 26, 2017 | 33.33 | 33.33 | 32.81 | 32.88 | 1,205,057 | -0.37(-1.11%) |
May 25, 2017 | 32.94 | 33.44 | 32.88 | 33.24 | 1,639,109 | +0.50(+1.54%) |
May 24, 2017 | 32.33 | 32.76 | 32.33 | 32.74 | 1,399,108 | +0.39(+1.21%) |
May 23, 2017 | 32.65 | 32.67 | 32.30 | 32.35 | 886,398 | -0.17(-0.51%) |
May 22, 2017 | 32.57 | 32.77 | 32.48 | 32.52 | 953,980 | +0.04(+0.12%) |
May 19, 2017 | 32.42 | 32.49 | 32.33 | 32.48 | 984,199 | +0.11(+0.32%) |
May 18, 2017 | 32.35 | 32.66 | 32.15 | 32.37 | 2,141,688 | +0.04(+0.12%) |
May 17, 2017 | 32.59 | 32.73 | 32.33 | 32.34 | 2,209,697 | -0.47(-1.44%) |
May 16, 2017 | 33.13 | 33.30 | 32.77 | 32.81 | 1,230,514 | +0.11(+0.33%) |
May 15, 2017 | 32.67 | 32.84 | 32.63 | 32.70 | 853,055 | +0.27(+0.84%) |
May 12, 2017 | 32.36 | 32.61 | 32.36 | 32.43 | 973,316 | -0.02(-0.07%) |
May 11, 2017 | 32.39 | 32.55 | 32.30 | 32.45 | 1,006,513 | -0.13(-0.38%) |
May 10, 2017 | 32.55 | 32.64 | 32.43 | 32.58 | 1,031,476 | +0.02(+0.07%) |
May 09, 2017 | 32.75 | 32.86 | 32.49 | 32.55 | 1,366,849 | -0.32(-0.96%) |
May 08, 2017 | 33.04 | 33.10 | 32.78 | 32.87 | 1,041,549 | -0.17(-0.51%) |
May 05, 2017 | 32.60 | 33.07 | 32.58 | 33.04 | 1,220,297 | +0.50(+1.54%) |
May 04, 2017 | 32.78 | 32.92 | 32.41 | 32.54 | 1,552,487 | -0.11(-0.34%) |
May 03, 2017 | 32.73 | 32.83 | 32.56 | 32.65 | 1,361,604 | -0.19(-0.58%) |
May 02, 2017 | 32.55 | 32.87 | 32.41 | 32.84 | 2,068,032 | +0.29(+0.88%) |