Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.82 | 34.87 | 34.43 | 34.45 | 310,960 | -0.18(-0.52%) |
Jul 28, 2017 | 35.14 | 35.14 | 34.46 | 34.63 | 421,170 | -0.62(-1.76%) |
Jul 27, 2017 | 34.50 | 35.30 | 34.49 | 35.25 | 511,418 | +1.05(+3.06%) |
Jul 26, 2017 | 34.73 | 35.12 | 33.99 | 34.20 | 595,881 | -0.38(-1.11%) |
Jul 25, 2017 | 34.81 | 35.14 | 34.57 | 34.59 | 590,663 | +0.46(+1.34%) |
Jul 24, 2017 | 33.91 | 34.28 | 33.91 | 34.13 | 182,471 | +0.25(+0.75%) |
Jul 21, 2017 | 33.98 | 34.15 | 33.59 | 33.88 | 263,319 | -0.29(-0.84%) |
Jul 20, 2017 | 34.13 | 34.32 | 33.93 | 34.16 | 166,705 | -0.02(-0.07%) |
Jul 19, 2017 | 34.00 | 34.25 | 33.93 | 34.19 | 384,212 | +0.20(+0.60%) |
Jul 18, 2017 | 33.81 | 34.09 | 33.62 | 33.98 | 391,648 | +0.02(+0.07%) |
Jul 17, 2017 | 33.73 | 34.10 | 33.50 | 33.96 | 350,970 | +0.24(+0.70%) |
Jul 14, 2017 | 33.84 | 33.28 | 33.72 | 311,038 | -0.11(-0.31%) | |
Jul 13, 2017 | 34.00 | 34.16 | 33.57 | 33.83 | 352,486 | -0.07(-0.19%) |
Jul 12, 2017 | 33.88 | 34.32 | 33.66 | 33.89 | 429,912 | -0.01(-0.02%) |
Jul 11, 2017 | 33.84 | 34.04 | 33.67 | 33.90 | 461,923 | +0.00(+0.00%) |
Jul 10, 2017 | 34.16 | 35.53 | 33.84 | 33.90 | 458,715 | -0.39(-1.14%) |
Jul 07, 2017 | 34.25 | 34.38 | 33.77 | 34.29 | 327,800 | +0.11(+0.31%) |
Jul 06, 2017 | 34.70 | 34.92 | 34.07 | 34.19 | 562,933 | -0.53(-1.53%) |
Jul 05, 2017 | 34.73 | 34.76 | 34.17 | 34.72 | 418,558 | +0.00(+0.00%) |
Jul 03, 2017 | 34.20 | 34.95 | 34.13 | 34.72 | 473,986 | +0.62(+1.82%) |
Jun 30, 2017 | 34.36 | 34.42 | 33.58 | 34.10 | 725,344 | +0.02(+0.05%) |
Jun 29, 2017 | 33.61 | 34.38 | 33.61 | 34.08 | 891,868 | +1.07(+3.24%) |
Jun 28, 2017 | 32.32 | 33.07 | 32.19 | 33.01 | 779,763 | +0.86(+2.67%) |
Jun 27, 2017 | 32.16 | 32.68 | 31.92 | 32.15 | 404,981 | +0.13(+0.41%) |
Jun 26, 2017 | 32.03 | 32.77 | 31.74 | 32.02 | 674,070 | +0.08(+0.26%) |
Jun 23, 2017 | 32.27 | 31.65 | 31.94 | 1,255,309 | +0.11(+0.36%) | |
Jun 22, 2017 | 31.92 | 32.05 | 31.52 | 31.83 | 543,639 | -0.11(-0.36%) |
Jun 21, 2017 | 31.95 | 32.01 | 31.62 | 31.94 | 659,934 | +0.03(+0.10%) |
Jun 20, 2017 | 32.33 | 32.43 | 31.79 | 31.91 | 544,507 | -0.54(-1.66%) |
Jun 19, 2017 | 32.09 | 32.55 | 31.98 | 32.45 | 524,271 | +0.55(+1.72%) |
Jun 16, 2017 | 32.09 | 32.16 | 30.54 | 31.90 | 743,167 | -0.25(-0.79%) |
Jun 15, 2017 | 31.96 | 32.28 | 31.69 | 32.15 | 475,130 | +0.05(+0.15%) |
Jun 14, 2017 | 32.14 | 32.21 | 31.21 | 32.10 | 607,686 | -0.25(-0.76%) |
Jun 13, 2017 | 32.50 | 32.72 | 32.10 | 32.35 | 458,271 | -0.06(-0.18%) |
Jun 12, 2017 | 32.50 | 32.93 | 31.98 | 32.41 | 681,710 | -0.04(-0.13%) |
Jun 09, 2017 | 31.96 | 32.57 | 31.65 | 32.45 | 593,310 | +0.70(+2.21%) |
Jun 08, 2017 | 30.75 | 32.23 | 29.86 | 31.74 | 547,168 | +0.92(+2.97%) |
Jun 07, 2017 | 30.32 | 30.99 | 30.32 | 30.83 | 559,504 | +0.64(+2.11%) |
Jun 06, 2017 | 30.05 | 30.49 | 29.84 | 30.19 | 632,250 | -0.08(-0.27%) |
Jun 05, 2017 | 30.26 | 30.71 | 30.21 | 30.27 | 377,659 | -0.08(-0.27%) |
Jun 02, 2017 | 30.21 | 30.76 | 30.09 | 30.35 | 493,023 | -0.15(-0.48%) |
Jun 01, 2017 | 30.30 | 30.82 | 29.95 | 30.50 | 1,247,444 | +0.29(+0.97%) |
May 31, 2017 | 30.45 | 30.65 | 29.79 | 30.21 | 710,027 | -0.22(-0.72%) |
May 30, 2017 | 30.57 | 30.69 | 30.32 | 30.43 | 510,404 | -0.32(-1.06%) |
May 26, 2017 | 30.82 | 30.92 | 30.45 | 30.75 | 365,625 | -0.25(-0.81%) |
May 25, 2017 | 31.22 | 31.22 | 30.72 | 31.00 | 311,279 | -0.13(-0.42%) |
May 24, 2017 | 31.29 | 31.38 | 30.89 | 31.13 | 546,118 | -0.06(-0.21%) |
May 23, 2017 | 31.02 | 31.37 | 30.89 | 31.20 | 412,827 | +0.17(+0.55%) |
May 22, 2017 | 31.12 | 31.16 | 30.65 | 31.03 | 358,250 | +0.05(+0.16%) |
May 19, 2017 | 30.68 | 31.12 | 30.56 | 30.98 | 436,651 | +0.24(+0.77%) |
May 18, 2017 | 30.95 | 31.27 | 30.62 | 30.74 | 569,987 | -0.34(-1.10%) |
May 17, 2017 | 31.87 | 31.97 | 30.71 | 31.08 | 710,361 | -1.53(-4.68%) |
May 16, 2017 | 32.67 | 33.35 | 32.24 | 32.61 | 540,834 | +0.00(+0.00%) |
May 15, 2017 | 32.48 | 32.70 | 32.41 | 32.61 | 319,289 | +0.15(+0.45%) |
May 12, 2017 | 32.72 | 32.77 | 31.99 | 32.46 | 428,839 | -0.42(-1.28%) |
May 11, 2017 | 33.00 | 33.36 | 32.52 | 32.89 | 543,877 | -0.24(-0.74%) |
May 10, 2017 | 33.04 | 33.39 | 32.87 | 33.13 | 653,028 | -0.07(-0.22%) |
May 09, 2017 | 33.74 | 33.82 | 33.04 | 33.20 | 338,920 | -0.47(-1.40%) |
May 08, 2017 | 33.38 | 33.75 | 33.35 | 33.67 | 458,348 | +0.37(+1.12%) |
May 05, 2017 | 33.57 | 33.67 | 32.78 | 33.30 | 459,124 | -0.15(-0.44%) |
May 04, 2017 | 34.45 | 34.75 | 33.31 | 33.45 | 798,887 | -0.98(-2.85%) |
May 03, 2017 | 33.73 | 34.43 | 33.65 | 34.43 | 536,457 | +0.58(+1.73%) |
May 02, 2017 | 34.66 | 34.77 | 33.62 | 33.84 | 440,148 | -0.80(-2.30%) |