Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.69 | 35.79 | 35.40 | 35.75 | 76,472 | +0.03(+0.09%) |
Jul 28, 2017 | 35.62 | 35.81 | 35.61 | 35.72 | 134,515 | +0.06(+0.18%) |
Jul 27, 2017 | 35.69 | 35.80 | 35.56 | 35.66 | 184,421 | -0.03(-0.09%) |
Jul 26, 2017 | 35.98 | 35.98 | 35.69 | 35.69 | 38,303 | -0.19(-0.54%) |
Jul 25, 2017 | 35.72 | 35.94 | 35.67 | 35.88 | 112,346 | +0.29(+0.82%) |
Jul 24, 2017 | 35.66 | 35.72 | 35.43 | 35.59 | 50,069 | +0.06(+0.18%) |
Jul 21, 2017 | 35.72 | 35.82 | 35.43 | 35.53 | 87,810 | -0.26(-0.73%) |
Jul 20, 2017 | 36.08 | 36.08 | 35.79 | 35.79 | 104,491 | -0.32(-0.90%) |
Jul 19, 2017 | 36.11 | 36.18 | 35.98 | 36.11 | 79,536 | +0.00(+0.00%) |
Jul 18, 2017 | 36.08 | 36.11 | 35.88 | 36.11 | 51,978 | +0.13(+0.36%) |
Jul 17, 2017 | 36.05 | 36.11 | 35.85 | 35.98 | 55,264 | +0.00(+0.00%) |
Jul 14, 2017 | 35.56 | 36.01 | 35.40 | 35.98 | 165,476 | +0.39(+1.09%) |
Jul 13, 2017 | 35.62 | 35.62 | 35.33 | 35.59 | 230,246 | +0.03(+0.09%) |
Jul 12, 2017 | 35.40 | 35.66 | 35.37 | 35.56 | 110,673 | +0.36(+1.01%) |
Jul 11, 2017 | 35.20 | 35.30 | 34.91 | 35.20 | 64,122 | +0.03(+0.09%) |
Jul 10, 2017 | 35.33 | 35.37 | 35.08 | 35.17 | 56,889 | -0.26(-0.73%) |
Jul 07, 2017 | 35.20 | 35.56 | 34.91 | 35.43 | 48,730 | +0.03(+0.09%) |
Jul 06, 2017 | 35.59 | 35.85 | 35.20 | 35.40 | 54,766 | -0.16(-0.44%) |
Jul 05, 2017 | 35.92 | 35.92 | 35.40 | 35.55 | 129,579 | -0.43(-1.19%) |
Jul 03, 2017 | 35.56 | 36.05 | 35.53 | 35.98 | 54,018 | +0.52(+1.47%) |
Jun 30, 2017 | 35.24 | 35.56 | 35.15 | 35.46 | 140,361 | +0.36(+1.02%) |
Jun 29, 2017 | 34.78 | 35.39 | 34.78 | 35.11 | 106,896 | +0.24(+0.70%) |
Jun 28, 2017 | 34.33 | 35.00 | 34.27 | 34.86 | 191,567 | +0.60(+1.75%) |
Jun 27, 2017 | 34.52 | 34.75 | 34.20 | 34.26 | 73,347 | -0.19(-0.57%) |
Jun 26, 2017 | 33.97 | 34.52 | 33.94 | 34.46 | 65,516 | +0.58(+1.73%) |
Jun 23, 2017 | 32.86 | 33.94 | 32.86 | 33.87 | 113,110 | +0.75(+2.25%) |
Jun 22, 2017 | 32.80 | 33.22 | 32.79 | 33.12 | 144,494 | +0.36(+1.09%) |
Jun 21, 2017 | 33.03 | 33.25 | 32.70 | 32.77 | 123,030 | -0.16(-0.49%) |
Jun 20, 2017 | 33.38 | 33.45 | 32.70 | 32.93 | 566,858 | -0.88(-2.59%) |
Jun 19, 2017 | 34.10 | 34.68 | 33.81 | 33.81 | 76,117 | -0.29(-0.86%) |
Jun 16, 2017 | 33.77 | 34.20 | 33.59 | 34.10 | 69,704 | +0.45(+1.35%) |
Jun 15, 2017 | 34.03 | 34.13 | 33.45 | 33.64 | 102,345 | -0.52(-1.52%) |
Jun 14, 2017 | 34.78 | 34.81 | 34.10 | 34.16 | 113,902 | -0.71(-2.05%) |
Jun 13, 2017 | 34.98 | 34.98 | 34.78 | 34.88 | 72,789 | -0.03(-0.09%) |
Jun 12, 2017 | 35.04 | 35.30 | 34.66 | 34.91 | 58,227 | +0.00(+0.00%) |
Jun 09, 2017 | 34.62 | 35.07 | 34.59 | 34.91 | 109,992 | +0.26(+0.75%) |
Jun 08, 2017 | 34.88 | 34.95 | 34.62 | 34.65 | 92,830 | -0.32(-0.93%) |
Jun 07, 2017 | 35.66 | 35.82 | 34.91 | 34.98 | 101,583 | -0.65(-1.82%) |
Jun 06, 2017 | 35.46 | 35.75 | 35.30 | 35.62 | 78,789 | +0.16(+0.46%) |
Jun 05, 2017 | 35.30 | 35.62 | 35.17 | 35.46 | 291,287 | -0.03(-0.09%) |
Jun 02, 2017 | 35.72 | 35.82 | 35.37 | 35.49 | 94,289 | -0.32(-0.91%) |
Jun 01, 2017 | 35.69 | 36.01 | 35.66 | 35.82 | 99,083 | +0.16(+0.46%) |
May 31, 2017 | 35.66 | 35.72 | 35.30 | 35.66 | 208,895 | -0.10(-0.27%) |
May 30, 2017 | 36.14 | 36.40 | 35.75 | 35.75 | 89,994 | -0.52(-1.43%) |
May 26, 2017 | 36.44 | 36.45 | 36.21 | 36.27 | 209,922 | -0.13(-0.36%) |
May 25, 2017 | 36.63 | 36.78 | 36.29 | 36.40 | 488,697 | -0.29(-0.80%) |
May 24, 2017 | 36.73 | 36.87 | 36.60 | 36.70 | 435,963 | -0.13(-0.35%) |
May 23, 2017 | 36.76 | 36.83 | 36.54 | 36.83 | 320,509 | +0.19(+0.53%) |
May 22, 2017 | 36.66 | 36.66 | 36.40 | 36.63 | 154,309 | +0.13(+0.36%) |
May 19, 2017 | 36.18 | 36.63 | 36.18 | 36.50 | 39,767 | +0.42(+1.17%) |
May 18, 2017 | 36.08 | 36.21 | 35.75 | 36.08 | 1,390,500 | +0.00(+0.00%) |
May 17, 2017 | 36.50 | 36.53 | 36.05 | 36.08 | 241,030 | -0.47(-1.29%) |
May 16, 2017 | 36.66 | 36.74 | 36.52 | 36.55 | 50,099 | -0.11(-0.31%) |
May 15, 2017 | 36.86 | 36.86 | 36.57 | 36.66 | 114,250 | +0.18(+0.49%) |
May 12, 2017 | 36.37 | 36.57 | 36.34 | 36.49 | 60,037 | +0.05(+0.13%) |
May 11, 2017 | 36.63 | 36.63 | 36.34 | 36.44 | 89,028 | -0.06(-0.18%) |
May 10, 2017 | 36.31 | 36.57 | 36.15 | 36.50 | 51,057 | +0.37(+1.03%) |
May 09, 2017 | 36.34 | 36.53 | 35.98 | 36.13 | 104,416 | -0.24(-0.67%) |
May 08, 2017 | 36.44 | 36.44 | 36.12 | 36.37 | 51,377 | -0.07(-0.18%) |
May 05, 2017 | 35.92 | 36.44 | 35.64 | 36.44 | 94,037 | +0.71(+1.99%) |
May 04, 2017 | 36.52 | 36.52 | 35.41 | 35.73 | 154,874 | -0.80(-2.18%) |
May 03, 2017 | 36.75 | 36.75 | 36.46 | 36.52 | 53,397 | -0.26(-0.69%) |
May 02, 2017 | 36.94 | 36.94 | 36.69 | 36.78 | 78,685 | -0.13(-0.35%) |