Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.81 | 35.00 | 34.27 | 34.55 | 488,085 | -0.26(-0.75%) |
Jul 28, 2017 | 34.47 | 35.02 | 33.88 | 34.81 | 174,583 | +0.18(+0.52%) |
Jul 27, 2017 | 34.94 | 35.28 | 34.49 | 34.63 | 143,411 | -0.22(-0.63%) |
Jul 26, 2017 | 34.69 | 35.14 | 34.31 | 34.85 | 140,485 | +0.18(+0.52%) |
Jul 25, 2017 | 34.40 | 34.84 | 33.94 | 34.67 | 134,763 | +0.34(+0.99%) |
Jul 24, 2017 | 33.94 | 34.51 | 33.87 | 34.33 | 142,060 | +0.22(+0.64%) |
Jul 21, 2017 | 34.25 | 34.49 | 33.81 | 34.11 | 295,473 | +0.05(+0.15%) |
Jul 20, 2017 | 34.73 | 34.79 | 33.68 | 34.06 | 283,411 | -0.45(-1.30%) |
Jul 19, 2017 | 34.27 | 34.60 | 34.04 | 34.51 | 281,078 | +0.31(+0.91%) |
Jul 18, 2017 | 34.62 | 34.74 | 34.01 | 34.20 | 296,989 | -0.40(-1.16%) |
Jul 17, 2017 | 34.72 | 35.37 | 34.48 | 34.60 | 145,909 | -0.12(-0.35%) |
Jul 14, 2017 | 34.48 | 35.17 | 34.43 | 34.72 | 192,425 | +0.23(+0.67%) |
Jul 13, 2017 | 34.50 | 34.59 | 34.24 | 34.49 | 239,406 | +0.05(+0.15%) |
Jul 12, 2017 | 34.52 | 34.93 | 34.19 | 34.44 | 199,886 | +0.10(+0.29%) |
Jul 11, 2017 | 34.05 | 34.38 | 33.91 | 34.34 | 148,611 | +0.28(+0.82%) |
Jul 10, 2017 | 34.08 | 34.24 | 33.84 | 34.06 | 128,337 | +0.02(+0.06%) |
Jul 07, 2017 | 33.90 | 34.39 | 33.63 | 34.04 | 195,097 | +0.15(+0.44%) |
Jul 06, 2017 | 33.99 | 34.10 | 33.28 | 33.89 | 203,743 | -0.32(-0.94%) |
Jul 05, 2017 | 34.15 | 34.51 | 33.87 | 34.21 | 129,367 | +0.07(+0.21%) |
Jul 03, 2017 | 34.44 | 34.44 | 33.88 | 34.14 | 65,422 | -0.22(-0.64%) |
Jun 30, 2017 | 34.05 | 34.67 | 33.87 | 34.36 | 229,382 | +0.31(+0.91%) |
Jun 29, 2017 | 33.66 | 34.08 | 33.26 | 34.05 | 207,278 | +0.42(+1.25%) |
Jun 28, 2017 | 33.40 | 33.84 | 33.18 | 33.63 | 180,437 | +0.29(+0.87%) |
Jun 27, 2017 | 33.37 | 33.80 | 32.79 | 33.34 | 136,791 | -0.26(-0.77%) |
Jun 26, 2017 | 33.38 | 34.20 | 33.34 | 33.60 | 189,240 | +0.19(+0.57%) |
Jun 23, 2017 | 33.51 | 33.59 | 32.64 | 33.41 | 143,262 | +0.07(+0.21%) |
Jun 22, 2017 | 33.04 | 33.53 | 32.84 | 33.34 | 131,718 | +0.34(+1.03%) |
Jun 21, 2017 | 32.52 | 33.10 | 32.33 | 33.00 | 109,362 | +0.44(+1.35%) |
Jun 20, 2017 | 32.60 | 32.99 | 32.51 | 32.56 | 166,542 | -0.20(-0.61%) |
Jun 19, 2017 | 32.67 | 33.02 | 32.40 | 32.76 | 128,099 | +0.23(+0.71%) |
Jun 16, 2017 | 32.83 | 32.83 | 32.20 | 32.53 | 163,934 | -0.37(-1.12%) |
Jun 15, 2017 | 32.74 | 32.99 | 32.27 | 32.90 | 156,963 | +0.13(+0.40%) |
Jun 14, 2017 | 32.19 | 33.42 | 32.19 | 32.77 | 300,849 | +1.11(+3.51%) |
Jun 13, 2017 | 31.78 | 32.04 | 31.47 | 31.66 | 141,121 | -0.20(-0.63%) |
Jun 12, 2017 | 31.83 | 32.17 | 31.64 | 31.86 | 98,765 | +0.05(+0.16%) |
Jun 09, 2017 | 31.68 | 32.24 | 31.55 | 31.81 | 235,880 | +0.08(+0.25%) |
Jun 08, 2017 | 31.81 | 32.10 | 31.63 | 31.73 | 147,758 | -0.16(-0.50%) |
Jun 07, 2017 | 32.11 | 32.30 | 31.82 | 31.89 | 195,800 | -0.06(-0.19%) |
Jun 06, 2017 | 33.00 | 33.15 | 31.57 | 31.95 | 429,233 | -1.13(-3.42%) |
Jun 05, 2017 | 33.45 | 33.71 | 33.06 | 33.08 | 121,644 | -0.39(-1.17%) |
Jun 02, 2017 | 33.44 | 33.76 | 33.36 | 33.47 | 118,734 | +0.08(+0.24%) |
Jun 01, 2017 | 33.28 | 33.43 | 33.16 | 33.39 | 178,058 | +0.09(+0.27%) |
May 31, 2017 | 33.13 | 33.41 | 32.82 | 33.30 | 182,268 | +0.01(+0.03%) |
May 30, 2017 | 33.50 | 33.50 | 33.10 | 33.29 | 126,259 | -0.10(-0.30%) |
May 26, 2017 | 33.42 | 33.97 | 33.24 | 33.39 | 155,865 | -0.11(-0.33%) |
May 25, 2017 | 33.63 | 33.91 | 33.39 | 33.50 | 131,721 | -0.13(-0.39%) |
May 24, 2017 | 33.16 | 33.65 | 33.13 | 33.63 | 161,469 | +0.60(+1.82%) |
May 23, 2017 | 33.65 | 33.80 | 32.98 | 33.03 | 215,974 | -0.62(-1.84%) |
May 22, 2017 | 33.74 | 33.96 | 33.54 | 33.65 | 289,103 | -0.04(-0.12%) |
May 19, 2017 | 33.21 | 33.84 | 32.83 | 33.69 | 307,022 | +0.56(+1.69%) |
May 18, 2017 | 32.35 | 33.46 | 32.33 | 33.13 | 223,211 | +0.53(+1.63%) |
May 17, 2017 | 33.06 | 33.14 | 32.60 | 32.60 | 247,232 | -0.54(-1.63%) |
May 16, 2017 | 33.03 | 33.24 | 32.81 | 33.14 | 153,766 | +0.18(+0.55%) |
May 15, 2017 | 32.58 | 33.37 | 32.09 | 32.96 | 321,174 | +0.37(+1.14%) |
May 12, 2017 | 32.47 | 32.71 | 32.35 | 32.59 | 88,104 | +0.02(+0.06%) |
May 11, 2017 | 32.33 | 32.87 | 32.24 | 32.57 | 161,895 | +0.08(+0.25%) |
May 10, 2017 | 32.89 | 32.97 | 32.30 | 32.49 | 187,724 | -0.36(-1.10%) |
May 09, 2017 | 32.34 | 33.15 | 32.32 | 32.85 | 404,736 | +0.53(+1.64%) |
May 08, 2017 | 32.00 | 32.67 | 31.99 | 32.32 | 278,778 | +0.16(+0.50%) |
May 05, 2017 | 31.23 | 32.18 | 31.23 | 32.16 | 252,144 | +0.33(+1.04%) |
May 04, 2017 | 31.87 | 32.09 | 31.77 | 31.83 | 207,905 | -0.03(-0.09%) |
May 03, 2017 | 31.61 | 32.15 | 31.20 | 31.86 | 277,904 | +0.08(+0.25%) |
May 02, 2017 | 32.12 | 32.94 | 31.71 | 31.78 | 260,758 | -0.24(-0.75%) |