Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.42 | 35.16 | 34.32 | 34.77 | 82,579 | +0.16(+0.46%) |
Jul 28, 2017 | 34.71 | 35.02 | 34.27 | 34.60 | 78,112 | -0.26(-0.73%) |
Jul 27, 2017 | 35.37 | 35.49 | 34.66 | 34.86 | 59,723 | -0.33(-0.94%) |
Jul 26, 2017 | 35.56 | 35.69 | 35.03 | 35.19 | 89,685 | -0.38(-1.06%) |
Jul 25, 2017 | 34.92 | 35.65 | 34.90 | 35.57 | 64,911 | +0.69(+1.98%) |
Jul 24, 2017 | 34.58 | 34.98 | 34.24 | 34.88 | 80,870 | +0.31(+0.90%) |
Jul 21, 2017 | 35.03 | 35.08 | 34.25 | 34.57 | 103,408 | -0.46(-1.32%) |
Jul 20, 2017 | 35.65 | 35.76 | 34.56 | 35.03 | 93,566 | -0.61(-1.72%) |
Jul 19, 2017 | 35.14 | 35.68 | 35.14 | 35.64 | 73,759 | +0.49(+1.40%) |
Jul 18, 2017 | 34.71 | 35.17 | 34.33 | 35.15 | 81,285 | +0.41(+1.17%) |
Jul 17, 2017 | 34.23 | 35.24 | 34.08 | 34.75 | 63,855 | +0.49(+1.44%) |
Jul 14, 2017 | 34.67 | 34.73 | 34.24 | 34.25 | 47,128 | -0.35(-1.01%) |
Jul 13, 2017 | 34.51 | 34.83 | 34.39 | 34.60 | 69,170 | +0.06(+0.16%) |
Jul 12, 2017 | 34.87 | 35.77 | 34.42 | 34.55 | 114,227 | -0.05(-0.14%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.45 | 34.59 | 97,548 | -0.30(-0.87%) |
Jul 10, 2017 | 34.56 | 35.59 | 34.40 | 34.90 | 135,758 | +0.38(+1.10%) |
Jul 07, 2017 | 35.75 | 35.75 | 34.52 | 34.52 | 153,739 | -1.22(-3.41%) |
Jul 06, 2017 | 36.47 | 37.02 | 35.50 | 35.74 | 122,451 | -0.79(-2.17%) |
Jul 05, 2017 | 36.39 | 36.85 | 36.01 | 36.53 | 168,364 | -0.08(-0.21%) |
Jul 03, 2017 | 36.47 | 36.98 | 36.21 | 36.61 | 61,787 | +0.40(+1.10%) |
Jun 30, 2017 | 35.99 | 36.48 | 35.68 | 36.21 | 135,098 | +0.39(+1.10%) |
Jun 29, 2017 | 35.96 | 36.02 | 35.35 | 35.82 | 86,128 | +0.05(+0.15%) |
Jun 28, 2017 | 35.22 | 35.97 | 34.97 | 35.77 | 86,346 | +0.74(+2.11%) |
Jun 27, 2017 | 34.88 | 35.30 | 34.74 | 35.03 | 89,966 | +0.21(+0.60%) |
Jun 26, 2017 | 33.87 | 34.94 | 33.87 | 34.82 | 120,180 | +0.95(+2.82%) |
Jun 23, 2017 | 33.47 | 34.36 | 33.09 | 33.87 | 168,269 | +0.48(+1.44%) |
Jun 22, 2017 | 33.09 | 33.68 | 33.09 | 33.38 | 59,758 | +0.06(+0.17%) |
Jun 21, 2017 | 34.41 | 34.50 | 33.09 | 33.33 | 215,045 | -1.08(-3.13%) |
Jun 20, 2017 | 34.67 | 34.81 | 34.08 | 34.41 | 95,955 | -0.48(-1.38%) |
Jun 19, 2017 | 34.66 | 35.04 | 34.42 | 34.89 | 74,858 | +0.43(+1.26%) |
Jun 16, 2017 | 33.96 | 34.54 | 33.96 | 34.45 | 91,845 | +0.38(+1.11%) |
Jun 15, 2017 | 33.84 | 34.59 | 33.66 | 34.08 | 90,808 | -0.20(-0.58%) |
Jun 14, 2017 | 35.46 | 35.46 | 33.84 | 34.27 | 122,061 | -1.22(-3.44%) |
Jun 13, 2017 | 35.67 | 35.77 | 35.15 | 35.49 | 120,523 | -0.05(-0.13%) |
Jun 12, 2017 | 34.49 | 35.82 | 34.49 | 35.54 | 166,186 | +1.14(+3.32%) |
Jun 09, 2017 | 33.40 | 35.23 | 33.35 | 34.40 | 179,010 | +1.26(+3.81%) |
Jun 08, 2017 | 32.43 | 33.61 | 32.41 | 33.14 | 146,753 | +0.73(+2.25%) |
Jun 07, 2017 | 32.81 | 33.18 | 32.28 | 32.41 | 161,925 | -0.34(-1.03%) |
Jun 06, 2017 | 32.89 | 33.00 | 32.41 | 32.74 | 119,980 | -0.34(-1.02%) |
Jun 05, 2017 | 33.64 | 33.73 | 33.07 | 33.08 | 89,535 | -0.60(-1.78%) |
Jun 02, 2017 | 33.65 | 34.41 | 33.53 | 33.68 | 85,808 | +0.01(+0.03%) |
Jun 01, 2017 | 33.38 | 34.34 | 33.09 | 33.67 | 98,190 | +0.47(+1.41%) |
May 31, 2017 | 33.27 | 33.43 | 32.58 | 33.20 | 68,111 | -0.04(-0.11%) |
May 30, 2017 | 33.76 | 33.87 | 32.74 | 33.24 | 157,850 | -0.70(-2.07%) |
May 26, 2017 | 34.05 | 34.05 | 33.34 | 33.94 | 100,101 | +0.09(+0.28%) |
May 25, 2017 | 33.93 | 34.25 | 33.58 | 33.85 | 62,870 | -0.03(-0.08%) |
May 24, 2017 | 34.36 | 34.59 | 33.55 | 33.87 | 96,935 | -0.51(-1.47%) |
May 23, 2017 | 34.45 | 34.49 | 33.83 | 34.38 | 64,011 | +0.04(+0.11%) |
May 22, 2017 | 34.38 | 34.44 | 33.62 | 34.34 | 98,424 | +0.19(+0.55%) |
May 19, 2017 | 33.59 | 34.40 | 33.52 | 34.16 | 158,151 | +0.73(+2.18%) |
May 18, 2017 | 34.16 | 34.69 | 33.37 | 33.43 | 182,961 | -0.77(-2.24%) |
May 17, 2017 | 34.93 | 34.97 | 34.15 | 34.19 | 248,002 | -1.29(-3.64%) |
May 16, 2017 | 35.01 | 35.52 | 34.74 | 35.48 | 126,501 | +0.48(+1.36%) |
May 15, 2017 | 35.18 | 35.91 | 34.75 | 35.01 | 147,946 | -0.01(-0.03%) |
May 12, 2017 | 34.99 | 35.47 | 34.42 | 35.02 | 223,572 | -0.06(-0.16%) |
May 11, 2017 | 35.66 | 35.88 | 34.86 | 35.07 | 196,672 | -0.64(-1.78%) |
May 10, 2017 | 35.94 | 36.06 | 35.27 | 35.71 | 197,615 | -0.10(-0.29%) |
May 09, 2017 | 35.98 | 36.31 | 35.25 | 35.81 | 236,056 | -0.13(-0.36%) |
May 08, 2017 | 36.28 | 36.34 | 35.56 | 35.94 | 133,358 | -0.29(-0.80%) |
May 05, 2017 | 35.14 | 36.47 | 35.14 | 36.23 | 162,602 | +1.21(+3.45%) |
May 04, 2017 | 36.30 | 36.51 | 34.90 | 35.03 | 189,662 | -1.23(-3.38%) |
May 03, 2017 | 37.96 | 39.39 | 36.20 | 36.25 | 231,098 | -2.18(-5.67%) |
May 02, 2017 | 38.72 | 40.11 | 37.98 | 38.43 | 228,160 | -0.86(-2.19%) |