Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.60 | 35.61 | 35.34 | 35.43 | 33,603 | -0.03(-0.08%) |
Jul 28, 2017 | 35.43 | 35.48 | 35.35 | 35.45 | 52,302 | -0.15(-0.42%) |
Jul 27, 2017 | 35.52 | 35.71 | 35.31 | 35.61 | 44,767 | +0.15(+0.43%) |
Jul 26, 2017 | 35.50 | 35.50 | 35.31 | 35.45 | 68,942 | -0.03(-0.08%) |
Jul 25, 2017 | 35.30 | 35.57 | 35.18 | 35.48 | 60,330 | +0.29(+0.83%) |
Jul 24, 2017 | 35.29 | 35.29 | 35.17 | 35.19 | 48,411 | -0.17(-0.48%) |
Jul 21, 2017 | 35.25 | 35.36 | 35.21 | 35.36 | 74,696 | +0.00(+0.00%) |
Jul 20, 2017 | 35.40 | 35.46 | 35.26 | 35.36 | 48,123 | +0.02(+0.05%) |
Jul 19, 2017 | 35.14 | 35.35 | 35.14 | 35.34 | 43,732 | +0.33(+0.94%) |
Jul 18, 2017 | 35.05 | 35.06 | 34.90 | 35.01 | 46,520 | -0.08(-0.22%) |
Jul 17, 2017 | 35.01 | 35.21 | 35.00 | 35.09 | 68,187 | +0.08(+0.22%) |
Jul 14, 2017 | 34.99 | 35.06 | 34.92 | 35.01 | 26,396 | +0.04(+0.11%) |
Jul 13, 2017 | 34.76 | 35.00 | 34.75 | 34.97 | 34,380 | +0.28(+0.82%) |
Jul 12, 2017 | 34.74 | 34.92 | 34.68 | 34.69 | 93,048 | +0.14(+0.41%) |
Jul 11, 2017 | 34.57 | 34.61 | 34.35 | 34.55 | 60,524 | -0.06(-0.16%) |
Jul 10, 2017 | 34.69 | 34.69 | 34.49 | 34.60 | 51,333 | -0.13(-0.38%) |
Jul 07, 2017 | 34.51 | 34.77 | 34.49 | 34.74 | 88,160 | +0.29(+0.85%) |
Jul 06, 2017 | 34.77 | 34.77 | 34.40 | 34.44 | 80,585 | -0.49(-1.41%) |
Jul 05, 2017 | 35.03 | 35.05 | 34.81 | 34.94 | 702,643 | -0.07(-0.19%) |
Jul 03, 2017 | 35.11 | 35.28 | 35.00 | 35.00 | 283,830 | +0.07(+0.19%) |
Jun 30, 2017 | 34.93 | 35.05 | 34.85 | 34.94 | 109,807 | +0.15(+0.43%) |
Jun 29, 2017 | 35.00 | 35.04 | 34.53 | 34.78 | 43,022 | -0.23(-0.65%) |
Jun 28, 2017 | 34.86 | 35.15 | 34.86 | 35.01 | 46,503 | +0.29(+0.84%) |
Jun 27, 2017 | 34.85 | 35.03 | 34.72 | 34.72 | 137,894 | -0.17(-0.49%) |
Jun 26, 2017 | 34.77 | 34.94 | 34.77 | 34.89 | 42,773 | +0.25(+0.71%) |
Jun 23, 2017 | 34.43 | 34.65 | 34.31 | 34.64 | 28,268 | +0.17(+0.49%) |
Jun 22, 2017 | 34.42 | 34.60 | 34.36 | 34.47 | 62,003 | -0.00(-0.00%) |
Jun 21, 2017 | 34.59 | 34.60 | 34.36 | 34.47 | 49,527 | -0.06(-0.16%) |
Jun 20, 2017 | 35.00 | 35.00 | 34.52 | 34.53 | 48,366 | -0.46(-1.32%) |
Jun 19, 2017 | 34.91 | 35.04 | 34.78 | 34.99 | 36,814 | +0.20(+0.57%) |
Jun 16, 2017 | 34.85 | 34.85 | 34.54 | 34.79 | 62,167 | -0.23(-0.65%) |
Jun 15, 2017 | 34.93 | 35.04 | 34.71 | 35.02 | 68,365 | -0.07(-0.19%) |
Jun 14, 2017 | 35.15 | 35.15 | 34.97 | 35.09 | 65,443 | +0.02(+0.05%) |
Jun 13, 2017 | 34.89 | 35.08 | 34.75 | 35.07 | 55,738 | +0.27(+0.78%) |
Jun 12, 2017 | 34.61 | 34.91 | 34.60 | 34.79 | 61,288 | +0.09(+0.27%) |
Jun 09, 2017 | 34.66 | 34.79 | 34.55 | 34.70 | 120,429 | +0.07(+0.19%) |
Jun 08, 2017 | 34.76 | 34.79 | 34.57 | 34.63 | 40,247 | -0.11(-0.33%) |
Jun 07, 2017 | 34.73 | 34.78 | 34.68 | 34.75 | 189,468 | +0.10(+0.30%) |
Jun 06, 2017 | 34.84 | 34.84 | 34.62 | 34.64 | 537,192 | -0.28(-0.81%) |
Jun 05, 2017 | 35.14 | 35.14 | 34.86 | 34.93 | 374,589 | -0.19(-0.54%) |
Jun 02, 2017 | 35.05 | 35.16 | 34.94 | 35.11 | 108,911 | +0.09(+0.27%) |
Jun 01, 2017 | 34.57 | 35.03 | 34.50 | 35.02 | 102,878 | +0.55(+1.58%) |
May 31, 2017 | 34.45 | 34.48 | 34.11 | 34.47 | 47,096 | +0.11(+0.33%) |
May 30, 2017 | 34.32 | 34.46 | 34.32 | 34.36 | 32,127 | +0.00(+0.00%) |
May 26, 2017 | 34.25 | 34.36 | 34.21 | 34.36 | 45,921 | +0.08(+0.22%) |
May 25, 2017 | 34.25 | 34.42 | 34.23 | 34.29 | 92,598 | +0.24(+0.72%) |
May 24, 2017 | 33.99 | 34.06 | 33.87 | 34.04 | 127,955 | +0.04(+0.11%) |
May 23, 2017 | 34.34 | 34.34 | 33.99 | 34.00 | 45,392 | -0.23(-0.66%) |
May 22, 2017 | 34.07 | 34.27 | 34.07 | 34.23 | 56,034 | +0.21(+0.61%) |
May 19, 2017 | 33.85 | 34.12 | 33.77 | 34.02 | 44,505 | +0.21(+0.61%) |
May 18, 2017 | 33.67 | 33.91 | 33.65 | 33.81 | 105,725 | +0.14(+0.42%) |
May 17, 2017 | 34.05 | 34.17 | 33.65 | 33.67 | 66,996 | -0.61(-1.79%) |
May 16, 2017 | 34.45 | 34.45 | 34.19 | 34.29 | 97,322 | -0.16(-0.46%) |
May 15, 2017 | 34.45 | 34.61 | 34.42 | 34.45 | 78,500 | +0.08(+0.22%) |
May 12, 2017 | 34.67 | 34.67 | 34.37 | 34.37 | 48,515 | -0.34(-0.98%) |
May 11, 2017 | 35.03 | 35.03 | 34.55 | 34.71 | 72,858 | -0.46(-1.31%) |
May 10, 2017 | 35.04 | 35.18 | 34.99 | 35.17 | 143,404 | +0.08(+0.24%) |
May 09, 2017 | 34.90 | 35.17 | 34.82 | 35.09 | 46,012 | +0.24(+0.68%) |
May 08, 2017 | 35.03 | 35.04 | 34.81 | 34.85 | 177,296 | -0.10(-0.30%) |
May 05, 2017 | 34.72 | 34.96 | 34.70 | 34.95 | 78,667 | +0.34(+0.98%) |
May 04, 2017 | 34.74 | 34.74 | 34.53 | 34.62 | 36,377 | -0.10(-0.30%) |
May 03, 2017 | 34.82 | 34.92 | 34.59 | 34.72 | 61,194 | -0.11(-0.32%) |
May 02, 2017 | 34.89 | 34.89 | 34.66 | 34.83 | 58,743 | -0.05(-0.14%) |