Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.98 | 35.24 | 34.97 | 35.15 | 903,318 | +0.20(+0.56%) |
Jul 28, 2017 | 35.33 | 35.65 | 34.82 | 34.96 | 1,657,578 | -0.77(-2.16%) |
Jul 27, 2017 | 35.56 | 35.90 | 35.55 | 35.73 | 616,616 | +0.12(+0.33%) |
Jul 26, 2017 | 35.40 | 35.70 | 35.40 | 35.61 | 677,119 | +0.13(+0.38%) |
Jul 25, 2017 | 35.59 | 35.67 | 35.40 | 35.48 | 550,782 | -0.17(-0.49%) |
Jul 24, 2017 | 35.98 | 36.31 | 35.53 | 35.65 | 1,185,647 | -0.81(-2.22%) |
Jul 21, 2017 | 36.16 | 36.46 | 35.95 | 36.46 | 691,379 | +0.59(+1.64%) |
Jul 20, 2017 | 35.59 | 36.07 | 35.59 | 35.87 | 1,043,748 | +0.43(+1.22%) |
Jul 19, 2017 | 35.35 | 35.49 | 35.23 | 35.44 | 372,631 | +0.22(+0.63%) |
Jul 18, 2017 | 35.12 | 35.25 | 35.02 | 35.22 | 617,431 | +0.13(+0.38%) |
Jul 17, 2017 | 35.10 | 35.17 | 34.93 | 35.08 | 804,212 | +0.01(+0.02%) |
Jul 14, 2017 | 35.24 | 35.35 | 35.04 | 35.08 | 475,144 | +0.03(+0.09%) |
Jul 13, 2017 | 35.16 | 35.24 | 34.89 | 35.04 | 513,116 | -0.16(-0.45%) |
Jul 12, 2017 | 35.26 | 35.39 | 35.10 | 35.20 | 557,319 | +0.27(+0.77%) |
Jul 11, 2017 | 35.03 | 35.03 | 34.77 | 34.93 | 1,093,758 | -0.01(-0.02%) |
Jul 10, 2017 | 35.32 | 35.34 | 34.92 | 34.94 | 1,732,842 | -0.35(-1.00%) |
Jul 07, 2017 | 35.14 | 35.36 | 35.09 | 35.30 | 701,083 | +0.19(+0.54%) |
Jul 06, 2017 | 35.23 | 35.33 | 35.04 | 35.11 | 769,448 | -0.23(-0.65%) |
Jul 05, 2017 | 35.78 | 35.85 | 35.21 | 35.34 | 623,742 | -0.39(-1.10%) |
Jul 03, 2017 | 36.04 | 36.05 | 35.70 | 35.73 | 207,365 | -0.21(-0.59%) |
Jun 30, 2017 | 35.96 | 36.18 | 35.92 | 35.94 | 620,473 | +0.05(+0.13%) |
Jun 29, 2017 | 36.06 | 36.17 | 35.53 | 35.89 | 1,070,066 | -0.39(-1.08%) |
Jun 28, 2017 | 36.70 | 36.74 | 36.29 | 36.29 | 522,122 | -0.30(-0.82%) |
Jun 27, 2017 | 36.69 | 36.88 | 36.50 | 36.59 | 872,962 | -0.30(-0.81%) |
Jun 26, 2017 | 36.92 | 37.16 | 36.65 | 36.88 | 595,782 | +0.09(+0.24%) |
Jun 23, 2017 | 36.98 | 37.05 | 36.73 | 36.80 | 980,857 | -0.21(-0.57%) |
Jun 22, 2017 | 37.22 | 37.34 | 36.99 | 37.01 | 528,431 | -0.15(-0.40%) |
Jun 21, 2017 | 37.32 | 37.36 | 37.00 | 37.16 | 716,428 | -0.11(-0.29%) |
Jun 20, 2017 | 37.20 | 37.39 | 37.13 | 37.27 | 415,093 | +0.03(+0.08%) |
Jun 19, 2017 | 37.39 | 37.39 | 37.06 | 37.24 | 706,498 | -0.07(-0.19%) |
Jun 16, 2017 | 36.91 | 37.47 | 36.91 | 37.31 | 1,102,329 | +0.13(+0.36%) |
Jun 15, 2017 | 36.91 | 37.18 | 36.85 | 37.18 | 901,770 | +0.16(+0.44%) |
Jun 14, 2017 | 37.05 | 37.32 | 36.73 | 37.01 | 791,288 | +0.18(+0.49%) |
Jun 13, 2017 | 36.85 | 36.93 | 36.70 | 36.83 | 872,623 | -0.02(-0.04%) |
Jun 12, 2017 | 37.06 | 37.31 | 36.72 | 36.85 | 1,469,369 | -0.21(-0.57%) |
Jun 09, 2017 | 37.01 | 37.17 | 36.79 | 37.06 | 796,417 | -0.01(-0.02%) |
Jun 08, 2017 | 37.21 | 37.21 | 36.67 | 37.07 | 651,849 | -0.15(-0.40%) |
Jun 07, 2017 | 37.00 | 37.36 | 37.00 | 37.21 | 611,439 | +0.15(+0.40%) |
Jun 06, 2017 | 37.11 | 37.24 | 36.98 | 37.07 | 494,962 | +0.00(+0.00%) |
Jun 05, 2017 | 37.46 | 37.50 | 37.05 | 37.07 | 364,605 | -0.44(-1.17%) |
Jun 02, 2017 | 37.36 | 37.54 | 36.99 | 37.50 | 564,028 | +0.39(+1.05%) |
Jun 01, 2017 | 36.94 | 37.11 | 36.73 | 37.11 | 672,735 | +0.14(+0.38%) |
May 31, 2017 | 36.74 | 37.04 | 36.67 | 36.97 | 770,587 | +0.26(+0.70%) |
May 30, 2017 | 36.62 | 36.85 | 36.50 | 36.72 | 549,063 | +0.05(+0.15%) |
May 26, 2017 | 36.75 | 36.79 | 36.57 | 36.66 | 316,749 | -0.05(-0.15%) |
May 25, 2017 | 36.28 | 36.73 | 36.20 | 36.72 | 282,334 | +0.50(+1.38%) |
May 24, 2017 | 35.98 | 36.26 | 35.98 | 36.22 | 403,553 | +0.24(+0.67%) |
May 23, 2017 | 35.91 | 36.13 | 35.80 | 35.97 | 560,964 | +0.16(+0.44%) |
May 22, 2017 | 35.30 | 35.93 | 35.22 | 35.82 | 602,795 | +0.50(+1.42%) |
May 19, 2017 | 35.17 | 35.40 | 34.99 | 35.32 | 524,333 | +0.12(+0.33%) |
May 18, 2017 | 35.05 | 35.34 | 34.79 | 35.20 | 544,906 | +0.15(+0.42%) |
May 17, 2017 | 35.00 | 35.30 | 34.84 | 35.05 | 690,036 | +0.09(+0.25%) |
May 16, 2017 | 35.22 | 35.36 | 34.93 | 34.97 | 555,489 | -0.36(-1.02%) |
May 15, 2017 | 35.40 | 35.41 | 35.19 | 35.32 | 922,227 | -0.06(-0.18%) |
May 12, 2017 | 35.31 | 35.50 | 35.26 | 35.39 | 338,524 | +0.14(+0.40%) |
May 11, 2017 | 35.07 | 35.30 | 34.87 | 35.25 | 446,447 | +0.05(+0.16%) |
May 10, 2017 | 35.00 | 35.25 | 34.91 | 35.19 | 426,350 | +0.20(+0.58%) |
May 09, 2017 | 35.28 | 35.38 | 34.92 | 34.99 | 476,990 | -0.33(-0.93%) |
May 08, 2017 | 35.40 | 35.46 | 35.09 | 35.32 | 514,844 | -0.02(-0.07%) |
May 05, 2017 | 35.23 | 35.43 | 34.93 | 35.34 | 495,558 | +0.27(+0.78%) |
May 04, 2017 | 34.68 | 35.14 | 34.68 | 35.07 | 676,146 | +0.28(+0.81%) |
May 03, 2017 | 34.71 | 34.97 | 34.60 | 34.79 | 909,008 | -0.03(-0.09%) |
May 02, 2017 | 35.11 | 35.33 | 34.78 | 34.82 | 1,207,522 | -0.35(-1.00%) |