Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.69 | 34.69 | 34.69 | 34.69 | 2,871 | +0.03(+0.10%) |
Jul 28, 2017 | 34.63 | 34.66 | 34.62 | 34.66 | 2,669 | +0.00(+0.00%) |
Jul 27, 2017 | 34.65 | 34.66 | 34.65 | 34.66 | 1,335 | -0.03(-0.08%) |
Jul 26, 2017 | 34.67 | 34.68 | 34.67 | 34.68 | 530 | +0.00(+0.00%) |
Jul 25, 2017 | 34.66 | 34.68 | 34.66 | 34.68 | 1,604 | +0.03(+0.07%) |
Jul 24, 2017 | 34.61 | 34.66 | 34.61 | 34.66 | 6,000 | -0.01(-0.02%) |
Jul 21, 2017 | 34.62 | 34.67 | 34.62 | 34.67 | 1,856 | +0.06(+0.16%) |
Jul 20, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 244 | -0.05(-0.14%) |
Jul 19, 2017 | 34.61 | 34.66 | 34.61 | 34.66 | 653 | +0.03(+0.10%) |
Jul 18, 2017 | 34.62 | 34.62 | 34.62 | 34.62 | 2,598 | -0.02(-0.05%) |
Jul 17, 2017 | 34.62 | 34.67 | 34.62 | 34.64 | 1,468 | -0.03(-0.07%) |
Jul 14, 2017 | 34.61 | 34.67 | 34.61 | 34.67 | 2,113 | +0.03(+0.09%) |
Jul 13, 2017 | 34.61 | 34.64 | 34.61 | 34.64 | 755 | +0.03(+0.09%) |
Jul 12, 2017 | 34.65 | 34.66 | 34.61 | 34.61 | 754 | -0.05(-0.15%) |
Jul 11, 2017 | 34.66 | 34.66 | 34.66 | 34.66 | 259 | +0.00(+0.01%) |
Jul 10, 2017 | 34.65 | 34.65 | 34.65 | 34.65 | 127 | +0.06(+0.16%) |
Jul 07, 2017 | 34.63 | 34.63 | 34.60 | 34.60 | 1,597 | +0.01(+0.02%) |
Jul 06, 2017 | 34.65 | 34.65 | 34.59 | 34.59 | 9,186 | -0.01(-0.04%) |
Jul 05, 2017 | 34.66 | 34.66 | 34.60 | 34.60 | 1,235 | +0.01(+0.04%) |
Jul 03, 2017 | 34.59 | 34.64 | 34.59 | 34.59 | 12,729 | -0.01(-0.04%) |
Jun 30, 2017 | 34.62 | 34.65 | 34.60 | 34.60 | 2,257 | +0.00(+0.00%) |
Jun 29, 2017 | 34.65 | 34.65 | 34.60 | 34.60 | 2,644 | -0.05(-0.15%) |
Jun 28, 2017 | 34.65 | 34.65 | 34.64 | 34.65 | 5,674 | +0.02(+0.05%) |
Jun 27, 2017 | 34.64 | 34.65 | 34.59 | 34.64 | 4,001 | +0.05(+0.15%) |
Jun 26, 2017 | 34.65 | 34.65 | 34.59 | 34.59 | 891 | -0.05(-0.15%) |
Jun 23, 2017 | 34.59 | 34.64 | 34.59 | 34.64 | 10,512 | -0.01(-0.02%) |
Jun 22, 2017 | 34.62 | 34.65 | 34.62 | 34.65 | 2,746 | +0.03(+0.07%) |
Jun 21, 2017 | 34.60 | 34.62 | 34.60 | 34.62 | 721 | +0.03(+0.10%) |
Jun 20, 2017 | 34.59 | 34.59 | 34.59 | 34.59 | 5,920 | +0.00(+0.00%) |
Jun 19, 2017 | 34.59 | 34.63 | 34.59 | 34.59 | 2,796 | -0.03(-0.07%) |
Jun 16, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 1,235 | +0.00(+0.00%) |
Jun 15, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 233 | +0.04(+0.12%) |
Jun 14, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 139 | -0.04(-0.12%) |
Jun 13, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 3,351 | +0.03(+0.10%) |
Jun 12, 2017 | 34.59 | 34.59 | 34.57 | 34.58 | 1,188 | +0.02(+0.05%) |
Jun 09, 2017 | 34.56 | 34.56 | 34.56 | 34.56 | 1,093 | -0.01(-0.02%) |
Jun 08, 2017 | 34.56 | 34.58 | 34.56 | 34.57 | 2,244 | -0.04(-0.12%) |
Jun 07, 2017 | 34.59 | 34.62 | 34.59 | 34.61 | 1,711 | -0.01(-0.02%) |
Jun 06, 2017 | 34.62 | 34.62 | 34.61 | 34.62 | 1,583 | -0.01(-0.02%) |
Jun 05, 2017 | 34.62 | 34.63 | 34.56 | 34.63 | 13,475 | +0.01(+0.02%) |
Jun 02, 2017 | 34.56 | 34.62 | 34.56 | 34.62 | 3,999 | +0.05(+0.15%) |
Jun 01, 2017 | 34.60 | 34.62 | 34.57 | 34.57 | 3,355 | -0.03(-0.09%) |
May 31, 2017 | 34.60 | 34.60 | 34.59 | 34.60 | 4,526 | +0.06(+0.17%) |
May 30, 2017 | 34.54 | 34.54 | 34.54 | 34.54 | 295 | +0.00(+0.00%) |
May 26, 2017 | 34.54 | 34.59 | 34.54 | 34.54 | 1,492 | -0.05(-0.15%) |
May 25, 2017 | 34.59 | 34.59 | 34.59 | 34.59 | 376 | +0.05(+0.15%) |
May 24, 2017 | 34.57 | 34.57 | 34.54 | 34.54 | 525 | +0.00(+0.01%) |
May 23, 2017 | 34.59 | 34.59 | 34.54 | 34.54 | 870 | +0.00(+0.01%) |
May 22, 2017 | 34.53 | 34.60 | 34.53 | 34.53 | 3,407 | -0.02(-0.05%) |
May 19, 2017 | 34.55 | 34.58 | 34.55 | 34.55 | 4,411 | +0.02(+0.05%) |
May 18, 2017 | 34.53 | 34.54 | 34.53 | 34.53 | 1,350 | -0.06(-0.17%) |
May 17, 2017 | 34.57 | 34.59 | 34.54 | 34.59 | 3,197 | +0.02(+0.05%) |
May 16, 2017 | 34.54 | 34.58 | 34.53 | 34.58 | 3,376 | -0.02(-0.05%) |
May 15, 2017 | 34.53 | 34.59 | 34.53 | 34.59 | 1,326 | +0.06(+0.17%) |
May 12, 2017 | 34.54 | 34.58 | 34.52 | 34.53 | 10,257 | -0.02(-0.05%) |
May 11, 2017 | 34.52 | 34.58 | 34.52 | 34.55 | 2,975 | +0.01(+0.02%) |
May 10, 2017 | 34.52 | 34.55 | 34.52 | 34.54 | 11,251 | +0.02(+0.05%) |
May 09, 2017 | 34.54 | 34.54 | 34.52 | 34.52 | 1,174 | -0.01(-0.02%) |
May 08, 2017 | 34.52 | 34.55 | 34.52 | 34.53 | 1,933 | +0.05(+0.15%) |
May 05, 2017 | 34.48 | 34.56 | 34.48 | 34.48 | 4,501 | -0.04(-0.12%) |
May 04, 2017 | 34.52 | 34.58 | 34.52 | 34.52 | 4,387 | +0.03(+0.10%) |
May 03, 2017 | 34.54 | 34.54 | 34.49 | 34.49 | 1,488 | -0.05(-0.14%) |
May 02, 2017 | 34.57 | 34.59 | 34.53 | 34.54 | 3,229 | +0.02(+0.06%) |