Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.08 | 36.15 | 36.05 | 36.15 | 17,001 | +0.15(+0.41%) |
Jul 28, 2017 | 36.09 | 36.09 | 35.98 | 36.00 | 13,309 | -0.13(-0.36%) |
Jul 27, 2017 | 36.07 | 36.15 | 36.03 | 36.13 | 180,056 | +0.06(+0.18%) |
Jul 26, 2017 | 36.12 | 36.13 | 36.06 | 36.06 | 17,208 | +0.01(+0.03%) |
Jul 25, 2017 | 36.06 | 36.10 | 35.99 | 36.05 | 26,657 | +0.16(+0.44%) |
Jul 24, 2017 | 36.00 | 36.00 | 35.88 | 35.89 | 13,610 | -0.06(-0.16%) |
Jul 21, 2017 | 35.90 | 35.96 | 35.83 | 35.95 | 18,988 | -0.05(-0.15%) |
Jul 20, 2017 | 36.05 | 36.07 | 35.97 | 36.01 | 13,440 | -0.00(-0.01%) |
Jul 19, 2017 | 35.89 | 36.01 | 35.86 | 36.01 | 22,395 | +0.18(+0.50%) |
Jul 18, 2017 | 35.80 | 35.83 | 35.75 | 35.83 | 44,795 | -0.02(-0.06%) |
Jul 17, 2017 | 35.85 | 35.90 | 35.84 | 35.85 | 22,182 | -0.04(-0.12%) |
Jul 14, 2017 | 35.75 | 35.89 | 35.72 | 35.89 | 17,921 | +0.20(+0.56%) |
Jul 13, 2017 | 35.66 | 35.69 | 35.60 | 35.69 | 14,033 | +0.05(+0.14%) |
Jul 12, 2017 | 35.57 | 35.66 | 35.57 | 35.64 | 26,773 | +0.23(+0.65%) |
Jul 11, 2017 | 35.42 | 35.43 | 35.26 | 35.41 | 19,865 | -0.01(-0.04%) |
Jul 10, 2017 | 35.49 | 35.52 | 35.43 | 35.43 | 23,646 | -0.09(-0.24%) |
Jul 07, 2017 | 35.43 | 35.53 | 35.37 | 35.51 | 18,753 | +0.16(+0.44%) |
Jul 06, 2017 | 35.46 | 35.51 | 35.31 | 35.36 | 12,161 | -0.32(-0.89%) |
Jul 05, 2017 | 35.77 | 35.89 | 35.60 | 35.67 | 12,400 | -0.14(-0.40%) |
Jul 03, 2017 | 35.71 | 35.82 | 35.71 | 35.82 | 8,675 | +0.24(+0.68%) |
Jun 30, 2017 | 35.61 | 35.69 | 35.54 | 35.57 | 58,568 | +0.09(+0.26%) |
Jun 29, 2017 | 35.79 | 35.79 | 35.42 | 35.48 | 144,757 | -0.26(-0.71%) |
Jun 28, 2017 | 35.78 | 35.85 | 35.74 | 35.74 | 67,879 | +0.10(+0.29%) |
Jun 27, 2017 | 35.78 | 35.81 | 35.63 | 35.63 | 21,446 | -0.15(-0.41%) |
Jun 26, 2017 | 35.82 | 35.90 | 35.78 | 35.78 | 97,398 | +0.06(+0.16%) |
Jun 23, 2017 | 35.66 | 35.78 | 35.63 | 35.72 | 17,139 | +0.05(+0.14%) |
Jun 22, 2017 | 35.69 | 35.78 | 35.67 | 35.67 | 147,908 | -0.05(-0.13%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.66 | 35.72 | 10,352 | -0.09(-0.24%) |
Jun 20, 2017 | 35.99 | 35.99 | 35.80 | 35.80 | 15,806 | -0.24(-0.67%) |
Jun 19, 2017 | 35.98 | 36.04 | 35.97 | 36.04 | 18,389 | +0.17(+0.48%) |
Jun 16, 2017 | 35.91 | 35.91 | 35.71 | 35.87 | 20,458 | -0.02(-0.05%) |
Jun 15, 2017 | 35.72 | 35.89 | 35.70 | 35.89 | 12,575 | +0.00(+0.01%) |
Jun 14, 2017 | 35.91 | 35.91 | 35.79 | 35.88 | 15,981 | +0.01(+0.04%) |
Jun 13, 2017 | 35.79 | 35.87 | 35.71 | 35.87 | 10,252 | +0.15(+0.43%) |
Jun 12, 2017 | 35.69 | 35.77 | 35.66 | 35.72 | 11,885 | +0.01(+0.04%) |
Jun 09, 2017 | 35.64 | 35.75 | 35.50 | 35.70 | 17,424 | +0.09(+0.26%) |
Jun 08, 2017 | 35.56 | 35.67 | 35.51 | 35.61 | 124,171 | +0.06(+0.18%) |
Jun 07, 2017 | 35.58 | 35.58 | 35.44 | 35.54 | 11,746 | -0.01(-0.04%) |
Jun 06, 2017 | 35.51 | 35.62 | 35.51 | 35.56 | 99,547 | -0.05(-0.14%) |
Jun 05, 2017 | 35.64 | 35.67 | 35.59 | 35.61 | 21,019 | -0.05(-0.15%) |
Jun 02, 2017 | 35.58 | 35.70 | 35.52 | 35.66 | 17,336 | +0.07(+0.19%) |
Jun 01, 2017 | 35.34 | 35.59 | 35.34 | 35.59 | 55,078 | +0.28(+0.80%) |
May 31, 2017 | 35.36 | 35.36 | 35.21 | 35.31 | 24,401 | +0.04(+0.11%) |
May 30, 2017 | 35.22 | 35.32 | 35.22 | 35.27 | 22,096 | +0.00(+0.00%) |
May 26, 2017 | 35.30 | 35.30 | 35.24 | 35.27 | 19,189 | -0.01(-0.02%) |
May 25, 2017 | 35.27 | 35.38 | 35.14 | 35.28 | 245,134 | +0.08(+0.22%) |
May 24, 2017 | 35.16 | 35.21 | 35.13 | 35.20 | 35,005 | +0.05(+0.15%) |
May 23, 2017 | 35.09 | 35.21 | 35.06 | 35.15 | 29,192 | +0.11(+0.33%) |
May 22, 2017 | 34.94 | 35.08 | 34.94 | 35.03 | 30,338 | +0.17(+0.49%) |
May 19, 2017 | 34.71 | 34.97 | 34.71 | 34.86 | 15,138 | +0.17(+0.48%) |
May 18, 2017 | 34.55 | 34.79 | 34.51 | 34.70 | 34,329 | +0.13(+0.37%) |
May 17, 2017 | 34.82 | 34.87 | 34.57 | 34.57 | 46,479 | -0.52(-1.48%) |
May 16, 2017 | 35.16 | 35.17 | 35.01 | 35.09 | 21,871 | -0.06(-0.18%) |
May 15, 2017 | 35.02 | 35.17 | 35.02 | 35.15 | 45,117 | +0.19(+0.54%) |
May 12, 2017 | 34.97 | 35.02 | 34.94 | 34.96 | 31,494 | -0.11(-0.31%) |
May 11, 2017 | 35.08 | 35.08 | 34.91 | 35.07 | 50,531 | -0.07(-0.21%) |
May 10, 2017 | 35.03 | 35.16 | 35.03 | 35.15 | 52,576 | +0.10(+0.29%) |
May 09, 2017 | 35.18 | 35.18 | 35.03 | 35.04 | 113,437 | -0.10(-0.28%) |
May 08, 2017 | 35.16 | 35.16 | 35.06 | 35.14 | 105,863 | -0.02(-0.05%) |
May 05, 2017 | 35.02 | 35.16 | 34.97 | 35.16 | 16,687 | +0.19(+0.55%) |
May 04, 2017 | 35.02 | 35.02 | 34.86 | 34.97 | 17,309 | -0.01(-0.04%) |
May 03, 2017 | 34.99 | 35.02 | 34.91 | 34.98 | 14,576 | -0.07(-0.20%) |
May 02, 2017 | 35.07 | 35.09 | 35.01 | 35.05 | 28,134 | -0.07(-0.19%) |