Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.71 | 35.26 | 34.44 | 34.53 | 799,639 | -0.24(-0.69%) |
Jul 28, 2017 | 34.73 | 35.69 | 33.42 | 34.77 | 1,014,613 | +0.74(+2.18%) |
Jul 27, 2017 | 34.18 | 34.35 | 33.79 | 34.03 | 604,482 | +0.05(+0.16%) |
Jul 26, 2017 | 34.85 | 34.85 | 33.86 | 33.97 | 381,860 | -0.76(-2.19%) |
Jul 25, 2017 | 34.70 | 35.11 | 34.55 | 34.73 | 489,599 | +0.24(+0.69%) |
Jul 24, 2017 | 34.51 | 34.54 | 34.20 | 34.50 | 581,419 | +0.04(+0.10%) |
Jul 21, 2017 | 34.80 | 34.80 | 34.20 | 34.46 | 489,893 | -0.21(-0.61%) |
Jul 20, 2017 | 34.89 | 34.99 | 34.50 | 34.67 | 838,198 | -0.17(-0.48%) |
Jul 19, 2017 | 34.43 | 34.91 | 34.42 | 34.84 | 346,468 | +0.42(+1.23%) |
Jul 18, 2017 | 34.82 | 34.90 | 34.29 | 34.42 | 495,970 | -0.66(-1.89%) |
Jul 17, 2017 | 34.47 | 35.13 | 34.24 | 35.08 | 628,121 | +0.54(+1.56%) |
Jul 14, 2017 | 34.16 | 34.62 | 34.16 | 34.54 | 500,599 | +0.37(+1.09%) |
Jul 13, 2017 | 33.62 | 34.22 | 33.44 | 34.17 | 563,159 | +0.65(+1.92%) |
Jul 12, 2017 | 33.87 | 34.08 | 33.34 | 33.52 | 415,949 | -0.19(-0.55%) |
Jul 11, 2017 | 33.58 | 33.92 | 33.45 | 33.71 | 652,839 | +0.14(+0.42%) |
Jul 10, 2017 | 32.31 | 33.74 | 32.31 | 33.57 | 570,358 | +1.11(+3.43%) |
Jul 07, 2017 | 32.54 | 32.64 | 32.20 | 32.45 | 451,704 | +0.02(+0.05%) |
Jul 06, 2017 | 33.28 | 32.40 | 32.44 | 834,846 | -1.47(-4.33%) | |
Jul 05, 2017 | 34.09 | 34.20 | 33.70 | 33.90 | 615,739 | -0.28(-0.83%) |
Jul 03, 2017 | 33.97 | 34.39 | 33.96 | 34.19 | 180,744 | +0.22(+0.65%) |
Jun 30, 2017 | 34.56 | 34.56 | 33.70 | 33.96 | 514,704 | -0.48(-1.39%) |
Jun 29, 2017 | 34.58 | 35.32 | 34.11 | 34.44 | 915,544 | -0.35(-1.00%) |
Jun 28, 2017 | 32.95 | 34.89 | 32.95 | 34.79 | 1,468,566 | +2.33(+7.17%) |
Jun 27, 2017 | 33.04 | 33.20 | 32.45 | 32.46 | 630,081 | -0.43(-1.30%) |
Jun 26, 2017 | 32.32 | 33.12 | 32.21 | 32.89 | 626,791 | +0.64(+1.98%) |
Jun 23, 2017 | 32.22 | 32.36 | 31.97 | 32.25 | 603,790 | +0.04(+0.11%) |
Jun 22, 2017 | 32.15 | 32.64 | 32.01 | 32.22 | 403,216 | +0.28(+0.88%) |
Jun 21, 2017 | 32.37 | 32.43 | 31.75 | 31.94 | 424,850 | -0.31(-0.98%) |
Jun 20, 2017 | 32.43 | 32.43 | 32.00 | 32.25 | 907,607 | -0.33(-1.02%) |
Jun 19, 2017 | 32.55 | 32.74 | 32.32 | 32.59 | 331,221 | +0.23(+0.70%) |
Jun 16, 2017 | 32.24 | 32.47 | 32.00 | 32.36 | 857,330 | +0.04(+0.14%) |
Jun 15, 2017 | 32.10 | 32.46 | 31.94 | 32.32 | 498,919 | +0.02(+0.05%) |
Jun 14, 2017 | 32.76 | 32.76 | 32.00 | 32.30 | 448,615 | -0.38(-1.18%) |
Jun 13, 2017 | 32.41 | 32.81 | 32.19 | 32.68 | 501,556 | +0.32(+1.00%) |
Jun 12, 2017 | 32.32 | 32.91 | 32.27 | 32.36 | 523,619 | +0.04(+0.14%) |
Jun 09, 2017 | 31.97 | 32.35 | 31.78 | 32.32 | 688,680 | +0.39(+1.21%) |
Jun 08, 2017 | 31.76 | 32.08 | 31.51 | 31.93 | 442,481 | +0.15(+0.47%) |
Jun 07, 2017 | 32.07 | 32.23 | 31.76 | 31.78 | 468,583 | -0.38(-1.17%) |
Jun 06, 2017 | 32.32 | 32.32 | 31.72 | 32.16 | 439,933 | -0.27(-0.84%) |
Jun 05, 2017 | 33.08 | 33.23 | 32.34 | 32.43 | 410,102 | -0.29(-0.88%) |
Jun 02, 2017 | 32.88 | 32.96 | 32.39 | 32.72 | 442,818 | -0.08(-0.24%) |
Jun 01, 2017 | 31.92 | 32.93 | 31.83 | 32.80 | 987,223 | +0.97(+3.05%) |
May 31, 2017 | 32.02 | 32.02 | 31.25 | 31.83 | 1,684,048 | -0.01(-0.03%) |
May 30, 2017 | 31.84 | 32.01 | 31.50 | 31.83 | 654,128 | +0.06(+0.19%) |
May 26, 2017 | 31.80 | 31.83 | 31.51 | 31.77 | 421,951 | -0.02(-0.06%) |
May 25, 2017 | 32.03 | 32.27 | 31.48 | 31.79 | 748,003 | -0.12(-0.38%) |
May 24, 2017 | 32.20 | 32.33 | 31.83 | 31.91 | 587,290 | -0.22(-0.68%) |
May 23, 2017 | 32.29 | 32.33 | 31.65 | 32.13 | 449,284 | +0.06(+0.19%) |
May 22, 2017 | 32.24 | 32.45 | 32.00 | 32.07 | 659,862 | -0.05(-0.16%) |
May 19, 2017 | 32.34 | 32.77 | 32.10 | 32.12 | 872,816 | -0.14(-0.43%) |
May 18, 2017 | 32.62 | 32.62 | 32.17 | 32.26 | 579,796 | -0.42(-1.28%) |
May 17, 2017 | 33.37 | 33.22 | 32.67 | 32.68 | 365,969 | -0.68(-2.04%) |
May 16, 2017 | 33.37 | 33.56 | 33.13 | 33.37 | 375,207 | +0.06(+0.18%) |
May 15, 2017 | 33.07 | 33.33 | 32.96 | 33.30 | 324,972 | +0.42(+1.28%) |
May 12, 2017 | 33.21 | 33.28 | 32.81 | 32.88 | 353,617 | -0.38(-1.13%) |
May 11, 2017 | 33.42 | 33.48 | 32.81 | 33.26 | 488,609 | -0.23(-0.68%) |
May 10, 2017 | 33.40 | 33.62 | 33.21 | 33.49 | 267,692 | +0.13(+0.39%) |
May 09, 2017 | 33.15 | 33.51 | 32.96 | 33.36 | 519,568 | +0.27(+0.82%) |
May 08, 2017 | 33.13 | 33.37 | 32.87 | 33.09 | 417,982 | +0.02(+0.05%) |
May 05, 2017 | 33.05 | 33.12 | 32.67 | 33.07 | 670,279 | +0.18(+0.53%) |
May 04, 2017 | 33.34 | 33.42 | 32.65 | 32.89 | 836,536 | -0.39(-1.16%) |
May 03, 2017 | 33.68 | 33.87 | 33.26 | 33.28 | 691,189 | -0.56(-1.65%) |
May 02, 2017 | 34.43 | 34.47 | 33.81 | 33.84 | 983,125 | -0.59(-1.73%) |