Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.75 | 34.80 | 34.23 | 34.50 | 853,750 | -0.25(-0.72%) |
Jul 28, 2017 | 34.75 | 34.80 | 34.00 | 34.75 | 967,866 | +0.05(+0.14%) |
Jul 27, 2017 | 34.80 | 36.80 | 34.60 | 34.70 | 1,981,101 | +1.05(+3.12%) |
Jul 26, 2017 | 34.05 | 34.05 | 33.25 | 33.65 | 1,223,803 | -0.35(-1.03%) |
Jul 25, 2017 | 33.95 | 34.40 | 33.65 | 34.00 | 1,391,505 | +0.25(+0.74%) |
Jul 24, 2017 | 33.90 | 33.90 | 33.30 | 33.75 | 833,933 | -0.05(-0.15%) |
Jul 21, 2017 | 34.50 | 34.55 | 33.75 | 33.80 | 899,337 | -0.45(-1.31%) |
Jul 20, 2017 | 34.80 | 34.10 | 34.25 | 658,804 | -0.30(-0.87%) | |
Jul 19, 2017 | 34.35 | 34.90 | 34.35 | 34.55 | 508,700 | +0.30(+0.88%) |
Jul 18, 2017 | 34.35 | 34.70 | 34.12 | 34.25 | 489,990 | -0.15(-0.44%) |
Jul 17, 2017 | 34.30 | 34.85 | 34.23 | 34.40 | 660,667 | +0.20(+0.58%) |
Jul 14, 2017 | 34.85 | 34.85 | 33.55 | 34.20 | 822,392 | -0.80(-2.29%) |
Jul 13, 2017 | 35.15 | 35.35 | 34.70 | 35.00 | 384,333 | -0.10(-0.28%) |
Jul 12, 2017 | 35.45 | 35.70 | 34.90 | 35.10 | 579,515 | +0.00(+0.00%) |
Jul 11, 2017 | 34.25 | 35.15 | 34.25 | 35.10 | 528,882 | +0.70(+2.03%) |
Jul 10, 2017 | 34.15 | 34.55 | 34.00 | 34.40 | 1,106,256 | +0.20(+0.58%) |
Jul 07, 2017 | 33.55 | 34.30 | 33.50 | 34.20 | 1,343,368 | +0.75(+2.24%) |
Jul 06, 2017 | 34.45 | 34.50 | 33.38 | 33.45 | 2,814,755 | -1.15(-3.32%) |
Jul 05, 2017 | 34.85 | 35.20 | 34.30 | 34.60 | 1,056,701 | -0.20(-0.57%) |
Jul 03, 2017 | 34.75 | 35.00 | 34.25 | 34.80 | 411,408 | +0.40(+1.16%) |
Jun 30, 2017 | 35.20 | 35.25 | 34.35 | 34.40 | 739,844 | -0.60(-1.71%) |
Jun 29, 2017 | 35.60 | 35.60 | 34.55 | 35.00 | 481,537 | -0.50(-1.41%) |
Jun 28, 2017 | 35.55 | 35.75 | 35.38 | 35.50 | 831,466 | +0.20(+0.57%) |
Jun 27, 2017 | 35.95 | 36.05 | 35.25 | 35.30 | 564,768 | -0.60(-1.67%) |
Jun 26, 2017 | 36.00 | 36.20 | 35.70 | 35.90 | 541,627 | -0.10(-0.28%) |
Jun 23, 2017 | 36.15 | 36.00 | 1,140,366 | +0.10(+0.28%) | ||
Jun 22, 2017 | 35.60 | 36.15 | 35.55 | 35.90 | 592,346 | +0.40(+1.13%) |
Jun 21, 2017 | 35.80 | 35.95 | 35.45 | 35.50 | 473,604 | -0.25(-0.70%) |
Jun 20, 2017 | 35.95 | 36.00 | 35.35 | 35.75 | 437,062 | -0.20(-0.56%) |
Jun 19, 2017 | 36.20 | 36.30 | 35.90 | 35.95 | 622,704 | -0.05(-0.14%) |
Jun 16, 2017 | 35.40 | 36.30 | 35.40 | 36.00 | 1,088,901 | +0.35(+0.98%) |
Jun 15, 2017 | 34.75 | 35.65 | 34.50 | 35.65 | 960,404 | +0.40(+1.13%) |
Jun 14, 2017 | 36.55 | 37.75 | 35.05 | 35.25 | 872,910 | -1.05(-2.89%) |
Jun 13, 2017 | 36.05 | 36.67 | 35.95 | 36.30 | 580,650 | +0.45(+1.26%) |
Jun 12, 2017 | 35.55 | 36.10 | 34.85 | 35.85 | 751,682 | +0.15(+0.42%) |
Jun 09, 2017 | 36.80 | 37.35 | 35.30 | 35.70 | 917,433 | -1.25(-3.38%) |
Jun 08, 2017 | 37.40 | 37.40 | 36.85 | 36.95 | 933,631 | -0.35(-0.94%) |
Jun 07, 2017 | 37.70 | 37.80 | 37.12 | 37.30 | 800,738 | -0.40(-1.06%) |
Jun 06, 2017 | 37.25 | 38.00 | 37.01 | 37.70 | 711,740 | +0.45(+1.21%) |
Jun 05, 2017 | 37.45 | 38.10 | 37.20 | 37.25 | 571,336 | -0.40(-1.06%) |
Jun 02, 2017 | 37.05 | 38.20 | 37.05 | 37.65 | 981,861 | +0.30(+0.80%) |
Jun 01, 2017 | 36.85 | 37.45 | 36.65 | 37.35 | 556,362 | +0.75(+2.05%) |
May 31, 2017 | 36.75 | 37.00 | 36.35 | 36.60 | 890,986 | -0.10(-0.27%) |
May 30, 2017 | 36.80 | 37.05 | 36.52 | 36.70 | 581,725 | -0.10(-0.27%) |
May 26, 2017 | 36.20 | 37.20 | 36.15 | 36.80 | 546,172 | +0.35(+0.96%) |
May 25, 2017 | 35.70 | 36.50 | 35.65 | 36.45 | 614,933 | +1.00(+2.82%) |
May 24, 2017 | 35.60 | 35.90 | 34.95 | 35.45 | 540,363 | -0.10(-0.28%) |
May 23, 2017 | 36.20 | 36.40 | 35.55 | 35.55 | 482,643 | -0.60(-1.66%) |
May 22, 2017 | 34.80 | 36.20 | 34.80 | 36.15 | 505,139 | +1.50(+4.33%) |
May 19, 2017 | 34.15 | 34.90 | 34.00 | 34.65 | 627,287 | +0.55(+1.61%) |
May 18, 2017 | 34.30 | 34.50 | 33.80 | 34.10 | 1,317,483 | -0.50(-1.45%) |
May 17, 2017 | 34.80 | 34.85 | 34.10 | 34.60 | 1,197,869 | -0.90(-2.54%) |
May 16, 2017 | 35.55 | 35.60 | 35.00 | 35.50 | 1,087,358 | +0.10(+0.28%) |
May 15, 2017 | 34.90 | 35.77 | 34.75 | 35.40 | 565,086 | +0.65(+1.87%) |
May 12, 2017 | 34.55 | 34.90 | 34.05 | 34.75 | 476,136 | +0.15(+0.43%) |
May 11, 2017 | 35.20 | 35.45 | 34.50 | 34.60 | 750,929 | -0.75(-2.12%) |
May 10, 2017 | 34.60 | 35.50 | 34.55 | 35.35 | 972,717 | +0.65(+1.87%) |
May 09, 2017 | 34.25 | 34.75 | 33.92 | 34.70 | 849,764 | +0.75(+2.21%) |
May 08, 2017 | 34.25 | 34.55 | 33.85 | 33.95 | 1,740,069 | -0.45(-1.31%) |
May 05, 2017 | 32.60 | 34.40 | 32.25 | 34.40 | 1,776,794 | +1.88(+5.76%) |
May 04, 2017 | 35.00 | 35.00 | 32.45 | 32.52 | 2,166,165 | -4.33(-11.74%) |
May 03, 2017 | 37.15 | 37.50 | 36.15 | 36.85 | 964,817 | -0.45(-1.21%) |
May 02, 2017 | 37.25 | 37.45 | 36.90 | 37.30 | 773,750 | +0.10(+0.27%) |