Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.60 | 35.61 | 35.45 | 35.57 | 40,942 | +0.22(+0.62%) |
Jul 28, 2017 | 35.16 | 35.37 | 35.13 | 35.35 | 20,044 | +0.22(+0.62%) |
Jul 27, 2017 | 35.43 | 35.51 | 34.94 | 35.13 | 29,060 | -0.15(-0.42%) |
Jul 26, 2017 | 35.06 | 35.31 | 35.06 | 35.28 | 163,958 | +0.21(+0.60%) |
Jul 25, 2017 | 35.09 | 35.09 | 34.98 | 35.07 | 30,731 | +0.01(+0.03%) |
Jul 24, 2017 | 34.98 | 35.08 | 34.96 | 35.06 | 18,681 | +0.24(+0.68%) |
Jul 21, 2017 | 34.97 | 34.97 | 34.78 | 34.82 | 7,516 | -0.11(-0.30%) |
Jul 20, 2017 | 35.02 | 35.03 | 34.89 | 34.93 | 9,460 | -0.08(-0.23%) |
Jul 19, 2017 | 35.01 | 35.09 | 34.94 | 35.01 | 26,065 | +0.37(+1.06%) |
Jul 18, 2017 | 34.45 | 34.65 | 34.45 | 34.64 | 31,837 | +0.14(+0.41%) |
Jul 17, 2017 | 34.63 | 34.63 | 34.48 | 34.50 | 14,207 | -0.23(-0.66%) |
Jul 14, 2017 | 34.47 | 34.74 | 34.40 | 34.73 | 84,075 | +0.42(+1.23%) |
Jul 13, 2017 | 34.23 | 34.30 | 34.19 | 34.30 | 11,055 | +0.11(+0.33%) |
Jul 12, 2017 | 33.91 | 34.23 | 33.91 | 34.19 | 21,343 | +0.64(+1.91%) |
Jul 11, 2017 | 33.35 | 33.58 | 33.30 | 33.55 | 39,598 | +0.47(+1.43%) |
Jul 10, 2017 | 32.94 | 33.11 | 32.89 | 33.08 | 24,725 | +0.32(+0.99%) |
Jul 07, 2017 | 32.84 | 32.84 | 32.65 | 32.75 | 61,826 | +0.04(+0.13%) |
Jul 06, 2017 | 32.92 | 32.92 | 32.69 | 32.71 | 17,029 | -0.33(-1.01%) |
Jul 05, 2017 | 32.93 | 33.05 | 32.81 | 33.04 | 10,375 | +0.03(+0.08%) |
Jul 03, 2017 | 33.07 | 33.14 | 33.01 | 33.02 | 6,764 | +0.18(+0.56%) |
Jun 30, 2017 | 32.92 | 32.92 | 32.71 | 32.83 | 26,430 | +0.21(+0.64%) |
Jun 29, 2017 | 32.86 | 32.88 | 32.45 | 32.62 | 17,388 | -0.40(-1.22%) |
Jun 28, 2017 | 32.82 | 33.06 | 32.76 | 33.02 | 26,212 | +0.31(+0.94%) |
Jun 27, 2017 | 32.97 | 32.98 | 32.70 | 32.72 | 20,302 | -0.39(-1.17%) |
Jun 26, 2017 | 33.11 | 33.15 | 32.95 | 33.10 | 57,824 | +0.31(+0.94%) |
Jun 23, 2017 | 32.71 | 32.83 | 32.66 | 32.80 | 16,260 | +0.06(+0.19%) |
Jun 22, 2017 | 32.73 | 32.82 | 32.63 | 32.74 | 24,697 | +0.16(+0.48%) |
Jun 21, 2017 | 32.54 | 32.66 | 32.49 | 32.58 | 33,013 | +0.07(+0.22%) |
Jun 20, 2017 | 32.74 | 32.74 | 32.44 | 32.51 | 23,310 | -0.35(-1.08%) |
Jun 19, 2017 | 32.70 | 32.89 | 32.70 | 32.86 | 10,807 | +0.43(+1.32%) |
Jun 16, 2017 | 32.45 | 32.45 | 32.28 | 32.43 | 15,553 | +0.11(+0.35%) |
Jun 15, 2017 | 32.33 | 32.38 | 32.15 | 32.32 | 10,955 | -0.35(-1.07%) |
Jun 14, 2017 | 32.92 | 32.93 | 32.56 | 32.67 | 13,099 | -0.10(-0.32%) |
Jun 13, 2017 | 32.85 | 32.96 | 32.73 | 32.77 | 16,602 | +0.08(+0.24%) |
Jun 12, 2017 | 32.73 | 32.77 | 32.54 | 32.70 | 15,389 | -0.24(-0.72%) |
Jun 09, 2017 | 33.34 | 33.34 | 32.79 | 32.93 | 38,224 | -0.40(-1.20%) |
Jun 08, 2017 | 33.33 | 33.33 | 33.13 | 33.33 | 23,954 | +0.38(+1.17%) |
Jun 07, 2017 | 32.97 | 33.04 | 32.83 | 32.95 | 16,071 | +0.03(+0.08%) |
Jun 06, 2017 | 32.79 | 33.04 | 32.79 | 32.92 | 37,356 | +0.17(+0.51%) |
Jun 05, 2017 | 32.82 | 32.89 | 32.75 | 32.76 | 28,796 | -0.10(-0.29%) |
Jun 02, 2017 | 32.91 | 32.91 | 32.77 | 32.85 | 13,857 | -0.02(-0.05%) |
Jun 01, 2017 | 32.76 | 32.91 | 32.70 | 32.87 | 18,649 | +0.26(+0.80%) |
May 31, 2017 | 32.77 | 32.84 | 32.57 | 32.61 | 62,038 | -0.30(-0.90%) |
May 30, 2017 | 32.86 | 32.93 | 32.80 | 32.91 | 16,435 | +0.03(+0.11%) |
May 26, 2017 | 32.78 | 32.87 | 32.76 | 32.87 | 59,609 | +0.16(+0.48%) |
May 25, 2017 | 32.73 | 32.83 | 32.63 | 32.71 | 21,463 | +0.25(+0.78%) |
May 24, 2017 | 32.44 | 32.57 | 32.39 | 32.46 | 43,042 | +0.07(+0.22%) |
May 23, 2017 | 32.49 | 32.52 | 32.35 | 32.39 | 43,002 | -0.06(-0.19%) |
May 22, 2017 | 32.43 | 32.53 | 32.36 | 32.45 | 83,933 | +0.05(+0.16%) |
May 19, 2017 | 32.29 | 32.50 | 32.25 | 32.40 | 108,645 | +0.58(+1.81%) |
May 18, 2017 | 31.59 | 32.11 | 31.43 | 31.82 | 93,679 | -0.93(-2.83%) |
May 17, 2017 | 33.10 | 33.11 | 32.72 | 32.75 | 165,963 | -0.61(-1.83%) |
May 16, 2017 | 33.18 | 33.37 | 33.18 | 33.36 | 138,533 | +0.20(+0.61%) |
May 15, 2017 | 33.03 | 33.18 | 32.96 | 33.16 | 97,664 | +0.29(+0.88%) |
May 12, 2017 | 32.75 | 32.89 | 32.75 | 32.87 | 24,052 | +0.23(+0.70%) |
May 11, 2017 | 32.61 | 32.64 | 32.40 | 32.64 | 44,468 | -0.01(-0.03%) |
May 10, 2017 | 32.48 | 32.65 | 32.43 | 32.65 | 62,055 | +0.49(+1.52%) |
May 09, 2017 | 32.15 | 32.36 | 32.11 | 32.16 | 5,153,228 | +0.31(+0.96%) |
May 08, 2017 | 31.99 | 31.99 | 31.81 | 31.86 | 44,241 | -0.02(-0.05%) |
May 05, 2017 | 31.66 | 31.88 | 31.61 | 31.88 | 43,869 | +0.16(+0.50%) |
May 04, 2017 | 31.94 | 31.94 | 31.67 | 31.72 | 37,704 | -0.41(-1.28%) |
May 03, 2017 | 32.30 | 32.34 | 32.11 | 32.13 | 51,493 | -0.28(-0.86%) |
May 02, 2017 | 32.30 | 32.43 | 32.30 | 32.41 | 26,649 | +0.10(+0.30%) |