Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.30 | 35.75 | 35.21 | 35.55 | 84,086 | +0.25(+0.71%) |
Jul 28, 2017 | 34.92 | 35.30 | 34.92 | 35.30 | 56,292 | +0.21(+0.60%) |
Jul 27, 2017 | 35.50 | 35.50 | 34.92 | 35.09 | 74,303 | -0.30(-0.85%) |
Jul 26, 2017 | 35.50 | 35.50 | 35.02 | 35.39 | 79,854 | +0.28(+0.80%) |
Jul 25, 2017 | 34.90 | 35.20 | 34.86 | 35.11 | 141,493 | +0.19(+0.54%) |
Jul 24, 2017 | 35.40 | 35.40 | 34.88 | 34.92 | 85,107 | -0.21(-0.60%) |
Jul 21, 2017 | 34.96 | 35.13 | 34.84 | 35.13 | 54,730 | +0.13(+0.37%) |
Jul 20, 2017 | 34.87 | 35.00 | 34.71 | 35.00 | 46,468 | +0.19(+0.55%) |
Jul 19, 2017 | 34.66 | 34.81 | 34.50 | 34.81 | 66,055 | +0.14(+0.40%) |
Jul 18, 2017 | 34.37 | 34.72 | 34.29 | 34.67 | 93,239 | +0.32(+0.93%) |
Jul 17, 2017 | 35.79 | 35.91 | 34.02 | 34.35 | 488,761 | -1.62(-4.50%) |
Jul 14, 2017 | 35.61 | 35.98 | 35.55 | 35.97 | 49,689 | +0.48(+1.35%) |
Jul 13, 2017 | 35.96 | 35.96 | 35.48 | 35.49 | 121,652 | -0.01(-0.03%) |
Jul 12, 2017 | 34.99 | 35.50 | 34.94 | 35.50 | 122,452 | +0.62(+1.78%) |
Jul 11, 2017 | 34.98 | 34.98 | 34.60 | 34.88 | 85,062 | -0.04(-0.11%) |
Jul 10, 2017 | 34.67 | 34.92 | 34.50 | 34.92 | 68,262 | +0.25(+0.72%) |
Jul 07, 2017 | 34.60 | 34.68 | 34.40 | 34.67 | 69,513 | +0.09(+0.26%) |
Jul 06, 2017 | 34.25 | 34.59 | 34.23 | 34.58 | 86,635 | +0.20(+0.58%) |
Jul 05, 2017 | 34.40 | 34.55 | 34.06 | 34.38 | 71,513 | -0.02(-0.06%) |
Jul 03, 2017 | 34.36 | 34.49 | 34.26 | 34.40 | 86,850 | +0.06(+0.17%) |
Jun 30, 2017 | 34.31 | 34.43 | 34.10 | 34.34 | 69,557 | +0.20(+0.59%) |
Jun 29, 2017 | 34.35 | 34.35 | 34.01 | 34.14 | 83,807 | -0.22(-0.64%) |
Jun 28, 2017 | 34.36 | 34.52 | 34.16 | 34.36 | 97,102 | -0.04(-0.12%) |
Jun 27, 2017 | 34.51 | 34.51 | 34.30 | 34.40 | 65,569 | +0.13(+0.38%) |
Jun 26, 2017 | 34.78 | 34.80 | 34.25 | 34.27 | 84,943 | -0.13(-0.38%) |
Jun 23, 2017 | 34.43 | 34.84 | 34.40 | 34.40 | 72,996 | -0.05(-0.15%) |
Jun 22, 2017 | 34.45 | 34.78 | 34.19 | 34.45 | 87,618 | +0.00(+0.00%) |
Jun 21, 2017 | 34.99 | 34.99 | 34.25 | 34.45 | 193,878 | -0.55(-1.57%) |
Jun 20, 2017 | 36.25 | 36.25 | 34.65 | 35.00 | 331,655 | -1.33(-3.66%) |
Jun 19, 2017 | 36.67 | 36.67 | 36.15 | 36.33 | 61,628 | -0.24(-0.66%) |
Jun 16, 2017 | 36.29 | 36.70 | 36.09 | 36.57 | 45,361 | +0.51(+1.41%) |
Jun 15, 2017 | 35.75 | 36.08 | 35.61 | 36.06 | 43,567 | +0.31(+0.87%) |
Jun 14, 2017 | 36.16 | 36.16 | 35.61 | 35.75 | 51,746 | -0.37(-1.02%) |
Jun 13, 2017 | 35.89 | 36.12 | 35.73 | 36.12 | 51,532 | +0.39(+1.09%) |
Jun 12, 2017 | 35.87 | 36.11 | 35.46 | 35.73 | 54,177 | +0.13(+0.37%) |
Jun 09, 2017 | 35.86 | 35.92 | 35.52 | 35.60 | 42,460 | -0.39(-1.08%) |
Jun 08, 2017 | 36.10 | 36.10 | 35.40 | 35.99 | 54,919 | +0.28(+0.78%) |
Jun 07, 2017 | 35.30 | 35.82 | 35.30 | 35.71 | 60,703 | +0.26(+0.73%) |
Jun 06, 2017 | 35.44 | 35.64 | 35.40 | 35.45 | 37,812 | +0.01(+0.03%) |
Jun 05, 2017 | 35.85 | 35.85 | 35.44 | 35.44 | 51,706 | -0.41(-1.14%) |
Jun 02, 2017 | 36.30 | 36.30 | 35.76 | 35.85 | 85,695 | -0.25(-0.69%) |
Jun 01, 2017 | 36.40 | 36.40 | 36.10 | 36.10 | 73,183 | -0.26(-0.72%) |
May 31, 2017 | 35.86 | 36.40 | 35.55 | 36.36 | 79,924 | +0.64(+1.79%) |
May 30, 2017 | 35.49 | 35.72 | 35.20 | 35.72 | 57,057 | +0.53(+1.51%) |
May 26, 2017 | 35.10 | 35.19 | 35.01 | 35.19 | 45,620 | +0.19(+0.54%) |
May 25, 2017 | 34.82 | 35.00 | 34.76 | 35.00 | 38,819 | +0.31(+0.89%) |
May 24, 2017 | 34.38 | 34.75 | 34.37 | 34.69 | 58,259 | +0.32(+0.93%) |
May 23, 2017 | 34.43 | 34.81 | 34.25 | 34.37 | 71,387 | -0.09(-0.26%) |
May 22, 2017 | 34.63 | 34.94 | 34.35 | 34.46 | 45,397 | -0.17(-0.49%) |
May 19, 2017 | 34.01 | 35.35 | 33.96 | 34.63 | 84,723 | +0.67(+1.97%) |
May 18, 2017 | 34.32 | 34.43 | 33.66 | 33.96 | 115,013 | -0.58(-1.68%) |
May 17, 2017 | 34.90 | 34.90 | 34.34 | 34.54 | 65,899 | -0.41(-1.17%) |
May 16, 2017 | 35.14 | 35.14 | 34.71 | 34.95 | 68,925 | -0.18(-0.51%) |
May 15, 2017 | 34.75 | 35.44 | 34.74 | 35.13 | 95,520 | +0.52(+1.50%) |
May 12, 2017 | 34.53 | 34.64 | 34.49 | 34.61 | 39,858 | +0.13(+0.38%) |
May 11, 2017 | 34.52 | 34.52 | 34.40 | 34.48 | 42,238 | +0.06(+0.17%) |
May 10, 2017 | 34.52 | 34.54 | 34.40 | 34.42 | 43,669 | -0.13(-0.38%) |
May 09, 2017 | 34.49 | 34.55 | 34.40 | 34.55 | 45,389 | +0.06(+0.17%) |
May 08, 2017 | 34.45 | 34.50 | 34.26 | 34.49 | 73,597 | +0.09(+0.26%) |
May 05, 2017 | 34.32 | 34.50 | 34.29 | 34.40 | 54,971 | +0.05(+0.15%) |
May 04, 2017 | 34.62 | 34.67 | 34.18 | 34.35 | 55,916 | -0.30(-0.87%) |
May 03, 2017 | 34.67 | 34.88 | 34.61 | 34.65 | 49,615 | -0.17(-0.49%) |
May 02, 2017 | 34.47 | 34.83 | 34.33 | 34.82 | 51,483 | +0.36(+1.04%) |