Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.44 | 35.48 | 35.15 | 35.29 | 1,002,307 | +0.01(+0.03%) |
Jul 28, 2017 | 35.26 | 35.32 | 34.86 | 35.28 | 721,974 | +0.02(+0.05%) |
Jul 27, 2017 | 35.79 | 35.83 | 35.06 | 35.26 | 1,104,470 | -0.42(-1.17%) |
Jul 26, 2017 | 35.57 | 35.87 | 35.21 | 35.68 | 761,147 | +0.16(+0.45%) |
Jul 25, 2017 | 35.84 | 35.93 | 35.49 | 35.52 | 950,314 | -0.13(-0.38%) |
Jul 24, 2017 | 35.72 | 36.07 | 35.63 | 35.65 | 678,191 | -0.01(-0.02%) |
Jul 21, 2017 | 35.97 | 36.08 | 35.43 | 35.66 | 1,212,825 | -0.31(-0.87%) |
Jul 20, 2017 | 35.30 | 36.95 | 35.11 | 35.97 | 2,044,213 | +0.76(+2.15%) |
Jul 19, 2017 | 34.82 | 35.26 | 34.80 | 35.22 | 479,489 | +0.42(+1.20%) |
Jul 18, 2017 | 34.82 | 34.96 | 34.59 | 34.80 | 596,955 | -0.14(-0.41%) |
Jul 17, 2017 | 34.39 | 35.16 | 34.16 | 34.94 | 1,058,056 | +0.70(+2.03%) |
Jul 14, 2017 | 34.53 | 34.71 | 34.23 | 34.24 | 479,005 | -0.26(-0.75%) |
Jul 13, 2017 | 34.24 | 34.53 | 34.11 | 34.50 | 387,937 | +0.25(+0.73%) |
Jul 12, 2017 | 34.40 | 34.89 | 34.25 | 34.25 | 558,691 | -0.13(-0.39%) |
Jul 11, 2017 | 34.16 | 34.54 | 33.91 | 34.39 | 759,273 | -0.09(-0.26%) |
Jul 10, 2017 | 34.03 | 34.64 | 33.94 | 34.48 | 791,065 | +0.53(+1.58%) |
Jul 07, 2017 | 33.82 | 34.07 | 33.38 | 33.94 | 509,709 | +0.12(+0.34%) |
Jul 06, 2017 | 33.88 | 34.37 | 33.75 | 33.83 | 1,079,459 | +0.03(+0.08%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.29 | 33.80 | 584,249 | -0.02(-0.05%) |
Jul 03, 2017 | 33.56 | 34.09 | 33.46 | 33.82 | 412,524 | +0.51(+1.53%) |
Jun 30, 2017 | 33.67 | 33.76 | 33.11 | 33.31 | 895,394 | -0.25(-0.74%) |
Jun 29, 2017 | 33.90 | 34.02 | 33.20 | 33.56 | 795,809 | -0.05(-0.16%) |
Jun 28, 2017 | 33.09 | 33.83 | 33.09 | 33.61 | 853,227 | +0.65(+1.97%) |
Jun 27, 2017 | 33.12 | 33.15 | 32.76 | 32.96 | 808,434 | +0.12(+0.35%) |
Jun 26, 2017 | 32.63 | 33.17 | 32.47 | 32.85 | 776,663 | +0.25(+0.77%) |
Jun 23, 2017 | 32.47 | 32.83 | 32.34 | 32.60 | 1,595,496 | +0.18(+0.55%) |
Jun 22, 2017 | 32.42 | 32.66 | 31.87 | 32.42 | 864,683 | +0.08(+0.25%) |
Jun 21, 2017 | 33.23 | 33.23 | 32.11 | 32.34 | 1,024,954 | -0.94(-2.81%) |
Jun 20, 2017 | 33.63 | 33.63 | 33.22 | 33.27 | 756,766 | -0.38(-1.14%) |
Jun 19, 2017 | 34.05 | 34.13 | 33.51 | 33.66 | 1,080,187 | -0.23(-0.68%) |
Jun 16, 2017 | 34.34 | 34.41 | 33.84 | 33.89 | 720,993 | -0.38(-1.12%) |
Jun 15, 2017 | 34.07 | 34.59 | 33.98 | 34.27 | 943,560 | -0.27(-0.77%) |
Jun 14, 2017 | 33.96 | 34.59 | 33.70 | 34.54 | 837,635 | +0.45(+1.31%) |
Jun 13, 2017 | 33.97 | 34.35 | 33.74 | 34.09 | 618,400 | +0.21(+0.63%) |
Jun 12, 2017 | 34.23 | 34.49 | 33.84 | 33.88 | 549,614 | -0.31(-0.90%) |
Jun 09, 2017 | 33.96 | 34.28 | 33.87 | 34.19 | 876,639 | +0.30(+0.89%) |
Jun 08, 2017 | 33.83 | 34.19 | 33.78 | 33.88 | 665,561 | -0.02(-0.05%) |
Jun 07, 2017 | 33.85 | 34.18 | 33.66 | 33.90 | 513,664 | +0.12(+0.37%) |
Jun 06, 2017 | 33.30 | 33.98 | 33.05 | 33.78 | 852,654 | +0.23(+0.69%) |
Jun 05, 2017 | 33.80 | 34.16 | 33.51 | 33.55 | 739,135 | -0.29(-0.87%) |
Jun 02, 2017 | 34.01 | 34.11 | 33.72 | 33.84 | 736,533 | -0.28(-0.83%) |
Jun 01, 2017 | 32.99 | 34.16 | 32.99 | 34.12 | 1,313,090 | +1.27(+3.87%) |
May 31, 2017 | 32.49 | 33.37 | 31.69 | 32.85 | 1,756,314 | +0.30(+0.93%) |
May 30, 2017 | 33.32 | 33.33 | 32.46 | 32.55 | 1,389,710 | -0.83(-2.48%) |
May 26, 2017 | 33.35 | 33.53 | 33.13 | 33.38 | 1,088,677 | +0.02(+0.05%) |
May 25, 2017 | 33.91 | 33.91 | 33.16 | 33.36 | 1,323,300 | -0.40(-1.19%) |
May 24, 2017 | 34.26 | 34.50 | 33.65 | 33.76 | 878,494 | -0.51(-1.48%) |
May 23, 2017 | 33.91 | 34.68 | 33.42 | 34.27 | 2,291,421 | +0.42(+1.24%) |
May 22, 2017 | 33.51 | 34.20 | 33.32 | 33.85 | 1,488,669 | +0.63(+1.90%) |
May 19, 2017 | 32.52 | 33.41 | 32.52 | 33.22 | 1,396,774 | +0.85(+2.64%) |
May 18, 2017 | 32.09 | 32.50 | 31.96 | 32.36 | 1,216,124 | +0.12(+0.39%) |
May 17, 2017 | 32.78 | 32.97 | 32.23 | 32.24 | 1,611,633 | -1.06(-3.18%) |
May 16, 2017 | 32.74 | 33.37 | 32.34 | 33.30 | 1,606,006 | +0.56(+1.71%) |
May 15, 2017 | 32.34 | 32.84 | 32.05 | 32.74 | 1,858,532 | +1.05(+3.31%) |
May 12, 2017 | 31.86 | 32.01 | 31.35 | 31.69 | 1,441,989 | -0.29(-0.92%) |
May 11, 2017 | 31.05 | 32.06 | 30.63 | 31.98 | 1,369,516 | +0.92(+2.95%) |
May 10, 2017 | 31.58 | 31.70 | 30.86 | 31.06 | 2,147,753 | -0.48(-1.52%) |
May 09, 2017 | 32.10 | 32.43 | 31.33 | 31.54 | 1,725,581 | -0.54(-1.69%) |
May 08, 2017 | 32.57 | 32.83 | 32.02 | 32.09 | 1,587,054 | -0.49(-1.50%) |
May 05, 2017 | 32.65 | 32.74 | 31.21 | 32.58 | 6,116,493 | -1.57(-4.61%) |
May 04, 2017 | 34.20 | 34.28 | 33.70 | 34.15 | 792,724 | +0.05(+0.16%) |
May 03, 2017 | 34.26 | 34.27 | 33.85 | 34.10 | 842,224 | -0.25(-0.73%) |
May 02, 2017 | 33.81 | 34.35 | 33.70 | 34.35 | 621,635 | +0.55(+1.63%) |