Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.76 | 35.82 | 35.73 | 35.75 | 64,781 | +0.04(+0.12%) |
Jul 28, 2017 | 35.72 | 35.76 | 35.59 | 35.71 | 67,496 | -0.10(-0.28%) |
Jul 27, 2017 | 35.77 | 35.83 | 35.64 | 35.81 | 92,421 | +0.11(+0.31%) |
Jul 26, 2017 | 35.75 | 35.86 | 35.67 | 35.70 | 82,421 | +0.03(+0.07%) |
Jul 25, 2017 | 35.69 | 35.73 | 35.65 | 35.68 | 82,082 | +0.15(+0.41%) |
Jul 24, 2017 | 35.62 | 35.64 | 35.52 | 35.53 | 149,162 | -0.08(-0.24%) |
Jul 21, 2017 | 35.52 | 35.62 | 35.50 | 35.61 | 68,890 | -0.05(-0.15%) |
Jul 20, 2017 | 35.68 | 35.71 | 35.59 | 35.67 | 66,864 | +0.03(+0.08%) |
Jul 19, 2017 | 35.53 | 35.64 | 35.50 | 35.64 | 49,203 | +0.16(+0.45%) |
Jul 18, 2017 | 35.44 | 35.48 | 35.37 | 35.48 | 74,204 | -0.02(-0.05%) |
Jul 17, 2017 | 35.51 | 35.55 | 35.48 | 35.50 | 91,596 | -0.03(-0.08%) |
Jul 14, 2017 | 35.35 | 35.56 | 35.35 | 35.53 | 71,149 | +0.18(+0.52%) |
Jul 13, 2017 | 35.30 | 35.36 | 35.27 | 35.34 | 114,012 | +0.05(+0.14%) |
Jul 12, 2017 | 35.21 | 35.33 | 35.21 | 35.29 | 182,187 | +0.22(+0.63%) |
Jul 11, 2017 | 35.12 | 35.13 | 34.98 | 35.07 | 237,189 | -0.06(-0.17%) |
Jul 10, 2017 | 35.14 | 35.21 | 35.12 | 35.13 | 66,119 | -0.02(-0.06%) |
Jul 07, 2017 | 35.07 | 35.18 | 35.04 | 35.15 | 81,509 | +0.12(+0.35%) |
Jul 06, 2017 | 35.22 | 35.22 | 35.00 | 35.03 | 121,842 | -0.28(-0.81%) |
Jul 05, 2017 | 35.37 | 35.46 | 35.24 | 35.31 | 271,064 | -0.05(-0.13%) |
Jul 03, 2017 | 35.31 | 35.46 | 35.31 | 35.36 | 27,269 | +0.14(+0.39%) |
Jun 30, 2017 | 35.27 | 35.30 | 35.18 | 35.22 | 208,733 | +0.09(+0.26%) |
Jun 29, 2017 | 35.46 | 35.46 | 35.03 | 35.13 | 250,676 | -0.30(-0.85%) |
Jun 28, 2017 | 35.34 | 35.48 | 35.34 | 35.43 | 88,962 | +0.21(+0.61%) |
Jun 27, 2017 | 35.39 | 35.45 | 35.21 | 35.22 | 160,322 | -0.21(-0.60%) |
Jun 26, 2017 | 35.47 | 35.56 | 35.43 | 35.43 | 169,059 | +0.05(+0.14%) |
Jun 23, 2017 | 35.38 | 35.45 | 35.35 | 35.38 | 64,257 | +0.00(+0.01%) |
Jun 22, 2017 | 35.42 | 35.46 | 35.35 | 35.38 | 97,003 | +0.00(+0.01%) |
Jun 21, 2017 | 35.54 | 35.54 | 35.33 | 35.37 | 76,352 | -0.14(-0.39%) |
Jun 20, 2017 | 35.65 | 35.65 | 35.49 | 35.51 | 75,651 | -0.19(-0.54%) |
Jun 19, 2017 | 35.60 | 35.70 | 35.57 | 35.70 | 97,343 | +0.20(+0.56%) |
Jun 16, 2017 | 35.49 | 35.50 | 35.33 | 35.50 | 691,922 | +0.00(+0.00%) |
Jun 15, 2017 | 35.36 | 35.50 | 35.32 | 35.50 | 113,263 | -0.00(-0.01%) |
Jun 14, 2017 | 35.55 | 35.55 | 35.41 | 35.51 | 79,196 | +0.04(+0.11%) |
Jun 13, 2017 | 35.45 | 35.50 | 35.39 | 35.47 | 70,913 | +0.08(+0.24%) |
Jun 12, 2017 | 35.34 | 35.40 | 35.30 | 35.38 | 49,726 | +0.03(+0.07%) |
Jun 09, 2017 | 35.30 | 35.43 | 35.19 | 35.36 | 171,749 | +0.10(+0.28%) |
Jun 08, 2017 | 35.29 | 35.38 | 35.19 | 35.26 | 109,083 | -0.03(-0.09%) |
Jun 07, 2017 | 35.29 | 35.32 | 35.21 | 35.29 | 106,689 | +0.03(+0.10%) |
Jun 06, 2017 | 35.25 | 35.33 | 35.21 | 35.26 | 84,676 | -0.07(-0.20%) |
Jun 05, 2017 | 35.35 | 35.35 | 35.30 | 35.33 | 64,504 | -0.03(-0.09%) |
Jun 02, 2017 | 35.29 | 35.37 | 35.24 | 35.36 | 120,469 | +0.09(+0.25%) |
Jun 01, 2017 | 35.05 | 35.28 | 35.01 | 35.28 | 85,196 | +0.29(+0.82%) |
May 31, 2017 | 35.03 | 35.03 | 34.93 | 34.99 | 48,718 | -0.01(-0.04%) |
May 30, 2017 | 34.95 | 35.03 | 34.93 | 35.00 | 68,313 | +0.00(+0.00%) |
May 26, 2017 | 34.99 | 35.00 | 34.96 | 35.00 | 160,033 | +0.02(+0.05%) |
May 25, 2017 | 34.92 | 35.02 | 34.91 | 34.98 | 151,539 | +0.13(+0.37%) |
May 24, 2017 | 34.85 | 34.87 | 34.79 | 34.85 | 100,501 | +0.05(+0.13%) |
May 23, 2017 | 34.77 | 34.85 | 34.76 | 34.81 | 237,118 | +0.10(+0.28%) |
May 22, 2017 | 34.66 | 34.74 | 34.56 | 34.71 | 91,628 | +0.15(+0.44%) |
May 19, 2017 | 34.43 | 34.64 | 34.43 | 34.56 | 59,250 | +0.19(+0.56%) |
May 18, 2017 | 34.23 | 34.47 | 34.18 | 34.37 | 160,793 | +0.10(+0.29%) |
May 17, 2017 | 34.53 | 34.59 | 34.26 | 34.27 | 166,844 | -0.50(-1.43%) |
May 16, 2017 | 34.87 | 34.87 | 34.73 | 34.76 | 145,475 | -0.05(-0.14%) |
May 15, 2017 | 34.72 | 34.82 | 34.72 | 34.81 | 98,784 | +0.18(+0.51%) |
May 12, 2017 | 34.67 | 34.67 | 34.60 | 34.64 | 98,631 | -0.07(-0.19%) |
May 11, 2017 | 34.68 | 34.70 | 34.55 | 34.70 | 106,828 | -0.05(-0.13%) |
May 10, 2017 | 34.70 | 34.76 | 34.69 | 34.75 | 180,173 | +0.03(+0.10%) |
May 09, 2017 | 34.81 | 34.83 | 34.68 | 34.72 | 121,479 | -0.08(-0.23%) |
May 08, 2017 | 34.79 | 34.81 | 34.73 | 34.80 | 83,853 | -0.01(-0.02%) |
May 05, 2017 | 34.67 | 34.80 | 34.64 | 34.80 | 286,491 | +0.20(+0.57%) |
May 04, 2017 | 34.65 | 34.65 | 34.52 | 34.61 | 1,485,508 | +0.00(+0.00%) |
May 03, 2017 | 34.57 | 34.64 | 34.52 | 34.61 | 107,938 | -0.01(-0.04%) |
May 02, 2017 | 34.67 | 34.69 | 34.59 | 34.62 | 86,347 | -0.02(-0.05%) |