Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.00 | 35.00 | 33.32 | 34.00 | 514,442 | -1.01(-2.88%) |
Jul 28, 2017 | 35.67 | 35.99 | 34.44 | 35.01 | 586,913 | -0.36(-1.02%) |
Jul 27, 2017 | 33.62 | 36.37 | 33.62 | 35.37 | 540,305 | +1.02(+2.97%) |
Jul 26, 2017 | 35.15 | 35.15 | 34.17 | 34.35 | 342,563 | -0.59(-1.69%) |
Jul 25, 2017 | 34.99 | 35.37 | 34.73 | 34.94 | 185,652 | +0.11(+0.32%) |
Jul 24, 2017 | 34.87 | 35.62 | 34.24 | 34.83 | 165,920 | +0.00(+0.00%) |
Jul 21, 2017 | 35.50 | 35.66 | 34.42 | 34.83 | 186,805 | -0.63(-1.78%) |
Jul 20, 2017 | 35.65 | 34.94 | 35.46 | 160,240 | +0.03(+0.08%) | |
Jul 19, 2017 | 35.06 | 35.59 | 34.00 | 35.43 | 177,963 | +0.36(+1.03%) |
Jul 18, 2017 | 35.07 | 35.46 | 34.50 | 35.07 | 283,379 | -0.09(-0.26%) |
Jul 17, 2017 | 35.22 | 35.46 | 34.92 | 35.16 | 108,381 | -0.08(-0.23%) |
Jul 14, 2017 | 35.28 | 35.53 | 35.04 | 35.24 | 92,821 | -0.06(-0.17%) |
Jul 13, 2017 | 35.33 | 35.47 | 34.95 | 35.30 | 99,632 | -0.04(-0.11%) |
Jul 12, 2017 | 35.81 | 36.13 | 35.31 | 35.34 | 106,153 | -0.02(-0.06%) |
Jul 11, 2017 | 35.51 | 35.60 | 34.66 | 35.36 | 132,593 | -0.08(-0.23%) |
Jul 10, 2017 | 34.65 | 36.65 | 34.56 | 35.44 | 181,331 | +0.23(+0.65%) |
Jul 07, 2017 | 35.15 | 35.45 | 34.68 | 35.21 | 145,394 | +0.00(+0.00%) |
Jul 06, 2017 | 35.39 | 36.31 | 35.11 | 35.21 | 204,980 | -0.44(-1.23%) |
Jul 05, 2017 | 37.73 | 37.73 | 35.60 | 35.65 | 224,845 | -2.00(-5.31%) |
Jul 03, 2017 | 35.44 | 37.94 | 35.11 | 37.65 | 242,808 | +2.92(+8.41%) |
Jun 30, 2017 | 34.92 | 35.25 | 34.38 | 34.73 | 277,582 | +0.12(+0.35%) |
Jun 29, 2017 | 34.06 | 34.79 | 33.50 | 34.61 | 279,567 | +1.46(+4.40%) |
Jun 28, 2017 | 32.50 | 33.43 | 32.32 | 33.15 | 133,454 | +0.91(+2.82%) |
Jun 27, 2017 | 32.51 | 33.01 | 32.21 | 32.24 | 247,840 | -0.27(-0.83%) |
Jun 26, 2017 | 32.75 | 33.00 | 32.04 | 32.51 | 321,320 | -0.26(-0.79%) |
Jun 23, 2017 | 33.14 | 33.64 | 32.74 | 32.77 | 298,438 | -0.42(-1.27%) |
Jun 22, 2017 | 32.93 | 33.39 | 32.86 | 33.19 | 113,750 | +0.37(+1.13%) |
Jun 21, 2017 | 34.05 | 34.05 | 32.81 | 32.82 | 234,256 | -1.14(-3.36%) |
Jun 20, 2017 | 34.60 | 34.66 | 33.84 | 33.96 | 210,236 | -0.87(-2.50%) |
Jun 19, 2017 | 34.99 | 35.34 | 34.62 | 34.83 | 101,183 | +0.00(+0.00%) |
Jun 16, 2017 | 34.48 | 34.94 | 34.41 | 34.83 | 225,067 | +0.07(+0.20%) |
Jun 15, 2017 | 34.57 | 35.09 | 34.15 | 34.76 | 158,572 | -0.48(-1.36%) |
Jun 14, 2017 | 36.44 | 36.44 | 35.08 | 35.24 | 120,376 | -1.17(-3.21%) |
Jun 13, 2017 | 36.27 | 36.52 | 35.56 | 36.41 | 103,147 | +0.29(+0.80%) |
Jun 12, 2017 | 36.46 | 37.08 | 35.87 | 36.12 | 200,543 | -0.22(-0.61%) |
Jun 09, 2017 | 35.18 | 36.35 | 35.09 | 36.34 | 194,214 | +1.23(+3.50%) |
Jun 08, 2017 | 34.22 | 35.41 | 33.98 | 35.11 | 98,787 | +0.87(+2.54%) |
Jun 07, 2017 | 34.88 | 35.02 | 34.17 | 34.24 | 109,570 | -0.64(-1.83%) |
Jun 06, 2017 | 34.77 | 35.09 | 34.31 | 34.88 | 114,923 | -0.23(-0.66%) |
Jun 05, 2017 | 35.31 | 35.35 | 34.78 | 35.11 | 112,944 | -0.34(-0.96%) |
Jun 02, 2017 | 35.25 | 35.78 | 35.01 | 35.45 | 206,866 | +0.19(+0.54%) |
Jun 01, 2017 | 34.61 | 35.27 | 34.36 | 35.26 | 143,582 | +0.91(+2.65%) |
May 31, 2017 | 34.74 | 34.95 | 33.79 | 34.35 | 178,213 | -0.38(-1.09%) |
May 30, 2017 | 35.66 | 35.66 | 34.71 | 34.73 | 180,321 | -1.15(-3.21%) |
May 26, 2017 | 35.36 | 35.93 | 35.02 | 35.88 | 126,377 | +0.49(+1.38%) |
May 25, 2017 | 36.20 | 36.20 | 35.29 | 35.39 | 157,621 | -0.63(-1.75%) |
May 24, 2017 | 36.13 | 36.13 | 35.82 | 36.02 | 179,818 | -0.12(-0.33%) |
May 23, 2017 | 35.97 | 36.27 | 35.39 | 36.14 | 171,895 | +0.35(+0.98%) |
May 22, 2017 | 35.10 | 35.89 | 34.97 | 35.79 | 216,597 | +0.88(+2.52%) |
May 19, 2017 | 34.71 | 35.29 | 34.58 | 34.91 | 141,556 | +0.48(+1.39%) |
May 18, 2017 | 34.20 | 34.76 | 33.88 | 34.43 | 155,180 | +0.01(+0.03%) |
May 17, 2017 | 35.16 | 35.61 | 34.39 | 34.42 | 261,609 | -1.63(-4.52%) |
May 16, 2017 | 35.94 | 36.10 | 35.00 | 36.05 | 165,865 | +0.41(+1.15%) |
May 15, 2017 | 35.81 | 36.09 | 35.37 | 35.64 | 102,957 | +0.29(+0.82%) |
May 12, 2017 | 34.87 | 35.41 | 34.83 | 35.35 | 189,261 | +0.23(+0.65%) |
May 11, 2017 | 35.20 | 35.30 | 34.69 | 35.12 | 82,140 | -0.20(-0.57%) |
May 10, 2017 | 35.11 | 35.56 | 34.52 | 35.32 | 223,678 | +0.30(+0.86%) |
May 09, 2017 | 35.43 | 35.59 | 34.78 | 35.02 | 140,441 | -0.38(-1.07%) |
May 08, 2017 | 35.37 | 35.62 | 34.95 | 35.40 | 151,203 | -0.05(-0.14%) |
May 05, 2017 | 34.75 | 35.50 | 34.64 | 35.45 | 109,706 | +0.77(+2.22%) |
May 04, 2017 | 35.38 | 35.40 | 34.29 | 34.68 | 186,295 | -0.68(-1.92%) |
May 03, 2017 | 35.65 | 35.74 | 35.07 | 35.36 | 175,124 | -0.66(-1.83%) |
May 02, 2017 | 36.84 | 36.84 | 35.86 | 36.02 | 237,322 | -0.69(-1.88%) |