Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.83 | 34.95 | 34.73 | 34.79 | 10,121 | +0.03(+0.07%) |
Jul 28, 2017 | 34.93 | 34.93 | 34.72 | 34.76 | 2,114 | -0.03(-0.07%) |
Jul 27, 2017 | 34.85 | 35.08 | 34.74 | 34.79 | 5,404 | +0.15(+0.44%) |
Jul 26, 2017 | 34.72 | 34.77 | 34.49 | 34.63 | 19,363 | -0.60(-1.70%) |
Jul 25, 2017 | 35.12 | 35.23 | 34.91 | 35.23 | 604,149 | +0.33(+0.94%) |
Jul 24, 2017 | 34.87 | 34.97 | 34.87 | 34.90 | 23,285 | +0.15(+0.44%) |
Jul 21, 2017 | 34.81 | 34.82 | 34.56 | 34.75 | 17,002 | +0.22(+0.64%) |
Jul 20, 2017 | 34.51 | 34.61 | 34.51 | 34.53 | 1,564 | -0.01(-0.02%) |
Jul 19, 2017 | 34.60 | 34.67 | 34.43 | 34.54 | 7,854 | +0.24(+0.70%) |
Jul 18, 2017 | 34.12 | 34.30 | 34.12 | 34.30 | 9,592 | +0.26(+0.75%) |
Jul 17, 2017 | 34.11 | 34.18 | 33.86 | 34.04 | 73,081 | -0.26(-0.76%) |
Jul 14, 2017 | 34.14 | 34.30 | 34.08 | 34.30 | 1,940 | +0.09(+0.26%) |
Jul 13, 2017 | 34.21 | 34.23 | 34.06 | 34.21 | 1,560 | +0.09(+0.25%) |
Jul 12, 2017 | 33.94 | 34.13 | 33.86 | 34.13 | 6,325 | +0.09(+0.25%) |
Jul 11, 2017 | 33.99 | 34.04 | 33.76 | 34.04 | 9,893 | -0.03(-0.10%) |
Jul 10, 2017 | 33.88 | 34.08 | 33.88 | 34.08 | 3,109 | +0.14(+0.41%) |
Jul 07, 2017 | 33.84 | 34.00 | 33.69 | 33.94 | 7,227 | +0.11(+0.32%) |
Jul 06, 2017 | 34.06 | 34.08 | 33.78 | 33.83 | 22,840 | -0.20(-0.58%) |
Jul 05, 2017 | 34.02 | 34.13 | 33.72 | 34.02 | 12,629 | -0.13(-0.38%) |
Jul 03, 2017 | 34.51 | 34.51 | 34.13 | 34.15 | 17,582 | -0.68(-1.94%) |
Jun 30, 2017 | 34.81 | 34.83 | 34.81 | 34.83 | 2,256 | +0.00(+0.00%) |
Jun 29, 2017 | 34.93 | 34.97 | 34.75 | 34.83 | 3,599 | -0.46(-1.32%) |
Jun 28, 2017 | 35.03 | 35.29 | 35.00 | 35.29 | 4,834 | +0.12(+0.34%) |
Jun 27, 2017 | 35.31 | 35.36 | 35.14 | 35.17 | 3,133 | -0.40(-1.12%) |
Jun 26, 2017 | 35.57 | 35.58 | 35.39 | 35.57 | 42,547 | +0.29(+0.82%) |
Jun 23, 2017 | 35.15 | 35.28 | 35.06 | 35.28 | 3,064 | -0.01(-0.02%) |
Jun 22, 2017 | 35.21 | 35.41 | 35.21 | 35.29 | 22,745 | -0.06(-0.17%) |
Jun 21, 2017 | 35.13 | 35.41 | 35.13 | 35.35 | 2,470 | -0.08(-0.22%) |
Jun 20, 2017 | 35.49 | 35.50 | 35.34 | 35.43 | 253,357 | -0.07(-0.21%) |
Jun 19, 2017 | 35.36 | 35.56 | 35.34 | 35.50 | 23,459 | +0.35(+1.00%) |
Jun 16, 2017 | 35.06 | 35.15 | 35.04 | 35.15 | 2,871 | +0.11(+0.32%) |
Jun 15, 2017 | 34.99 | 35.07 | 34.90 | 35.04 | 8,528 | -0.29(-0.82%) |
Jun 14, 2017 | 35.57 | 35.58 | 35.29 | 35.33 | 14,255 | +0.05(+0.15%) |
Jun 13, 2017 | 35.07 | 35.40 | 35.03 | 35.28 | 3,480 | +0.79(+2.30%) |
Jun 12, 2017 | 34.57 | 34.57 | 34.39 | 34.49 | 6,126 | -0.23(-0.66%) |
Jun 09, 2017 | 34.93 | 35.00 | 34.52 | 34.72 | 3,401 | -0.22(-0.64%) |
Jun 08, 2017 | 34.96 | 35.14 | 34.91 | 34.94 | 6,057 | +0.43(+1.24%) |
Jun 07, 2017 | 34.74 | 34.77 | 34.51 | 34.51 | 11,596 | +0.02(+0.05%) |
Jun 06, 2017 | 34.45 | 34.54 | 34.20 | 34.50 | 35,184 | -0.12(-0.35%) |
Jun 05, 2017 | 34.66 | 34.66 | 34.56 | 34.62 | 3,894 | -0.06(-0.17%) |
Jun 02, 2017 | 34.55 | 34.76 | 34.55 | 34.68 | 6,028 | +0.16(+0.47%) |
Jun 01, 2017 | 34.21 | 34.51 | 34.09 | 34.51 | 9,560 | +0.50(+1.46%) |
May 31, 2017 | 34.06 | 34.06 | 33.96 | 34.02 | 20,240 | +0.11(+0.31%) |
May 30, 2017 | 33.93 | 33.93 | 33.81 | 33.91 | 3,294 | -0.03(-0.08%) |
May 26, 2017 | 33.85 | 33.94 | 33.69 | 33.94 | 11,747 | +0.02(+0.05%) |
May 25, 2017 | 33.94 | 33.94 | 33.80 | 33.92 | 1,551 | +0.14(+0.40%) |
May 24, 2017 | 33.73 | 33.79 | 33.49 | 33.79 | 3,849 | +0.06(+0.18%) |
May 23, 2017 | 33.84 | 33.84 | 33.67 | 33.72 | 4,855 | +0.10(+0.31%) |
May 22, 2017 | 33.28 | 33.62 | 33.28 | 33.62 | 2,157 | +0.26(+0.79%) |
May 19, 2017 | 33.21 | 33.40 | 33.20 | 33.36 | 6,409 | +0.42(+1.28%) |
May 18, 2017 | 32.93 | 32.94 | 32.93 | 32.94 | 964 | -0.20(-0.62%) |
May 17, 2017 | 33.34 | 33.34 | 32.94 | 33.14 | 8,243 | -0.52(-1.53%) |
May 16, 2017 | 33.56 | 33.66 | 33.49 | 33.66 | 8,483 | +0.15(+0.43%) |
May 15, 2017 | 33.39 | 33.56 | 33.32 | 33.51 | 4,355 | +0.13(+0.39%) |
May 12, 2017 | 33.37 | 33.47 | 33.37 | 33.38 | 1,087 | +0.10(+0.29%) |
May 11, 2017 | 33.20 | 33.31 | 33.20 | 33.28 | 2,602 | -0.41(-1.21%) |
May 10, 2017 | 33.64 | 33.69 | 33.45 | 33.69 | 4,275 | +0.22(+0.66%) |
May 09, 2017 | 33.22 | 33.52 | 33.22 | 33.47 | 189,560 | +0.33(+1.01%) |
May 08, 2017 | 33.07 | 33.20 | 32.98 | 33.14 | 14,264 | -0.10(-0.31%) |
May 05, 2017 | 33.18 | 33.29 | 33.13 | 33.24 | 9,491 | -0.19(-0.57%) |
May 04, 2017 | 33.57 | 33.57 | 33.21 | 33.43 | 40,231 | -0.32(-0.96%) |
May 03, 2017 | 33.61 | 33.82 | 33.61 | 33.75 | 6,112 | -0.09(-0.28%) |
May 02, 2017 | 34.00 | 34.00 | 33.62 | 33.85 | 18,380 | -0.15(-0.45%) |