Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.03 | 34.13 | 33.66 | 33.86 | 23,737 | -0.07(-0.21%) |
Jul 28, 2017 | 34.03 | 34.11 | 33.78 | 33.93 | 365,754 | -0.28(-0.81%) |
Jul 27, 2017 | 34.54 | 34.57 | 34.16 | 34.21 | 48,401 | -0.28(-0.81%) |
Jul 26, 2017 | 35.10 | 35.12 | 34.45 | 34.48 | 24,252 | -0.62(-1.76%) |
Jul 25, 2017 | 34.85 | 35.15 | 34.75 | 35.10 | 58,094 | +0.62(+1.81%) |
Jul 24, 2017 | 34.35 | 34.51 | 34.29 | 34.48 | 18,981 | -0.00(-0.01%) |
Jul 21, 2017 | 34.46 | 34.54 | 34.13 | 34.48 | 27,223 | -0.07(-0.20%) |
Jul 20, 2017 | 34.66 | 34.66 | 34.45 | 34.55 | 18,918 | -0.10(-0.30%) |
Jul 19, 2017 | 33.97 | 34.66 | 33.97 | 34.65 | 27,344 | +0.71(+2.10%) |
Jul 18, 2017 | 33.90 | 34.01 | 33.73 | 33.94 | 20,438 | -0.23(-0.68%) |
Jul 17, 2017 | 34.03 | 34.22 | 33.85 | 34.18 | 29,055 | +0.16(+0.47%) |
Jul 14, 2017 | 33.76 | 34.22 | 33.76 | 34.02 | 369,531 | +0.19(+0.56%) |
Jul 13, 2017 | 33.72 | 33.84 | 33.45 | 33.83 | 40,827 | -0.09(-0.26%) |
Jul 12, 2017 | 33.64 | 34.11 | 33.64 | 33.92 | 168,794 | +0.57(+1.70%) |
Jul 11, 2017 | 33.18 | 33.36 | 32.84 | 33.35 | 27,947 | +0.13(+0.40%) |
Jul 10, 2017 | 33.19 | 33.47 | 33.16 | 33.22 | 54,337 | -0.17(-0.52%) |
Jul 07, 2017 | 32.91 | 33.42 | 32.78 | 33.39 | 65,135 | +0.66(+2.03%) |
Jul 06, 2017 | 33.23 | 33.33 | 32.66 | 32.73 | 35,237 | -0.82(-2.45%) |
Jul 05, 2017 | 33.66 | 33.75 | 33.37 | 33.55 | 123,123 | -0.27(-0.81%) |
Jul 03, 2017 | 33.61 | 34.03 | 33.59 | 33.82 | 898,587 | +0.51(+1.52%) |
Jun 30, 2017 | 33.37 | 33.60 | 33.27 | 33.31 | 43,108 | +0.03(+0.09%) |
Jun 29, 2017 | 33.68 | 33.85 | 32.76 | 33.29 | 67,472 | -0.45(-1.34%) |
Jun 28, 2017 | 33.30 | 33.88 | 33.30 | 33.74 | 87,546 | +0.83(+2.51%) |
Jun 27, 2017 | 33.45 | 33.61 | 32.91 | 32.91 | 63,169 | -0.62(-1.83%) |
Jun 26, 2017 | 33.48 | 33.66 | 33.23 | 33.53 | 52,829 | +0.29(+0.86%) |
Jun 23, 2017 | 33.04 | 33.41 | 32.91 | 33.24 | 63,893 | +0.27(+0.82%) |
Jun 22, 2017 | 32.86 | 33.10 | 32.66 | 32.97 | 43,448 | +0.04(+0.13%) |
Jun 21, 2017 | 33.41 | 33.41 | 32.84 | 32.93 | 77,250 | -0.37(-1.11%) |
Jun 20, 2017 | 33.64 | 33.64 | 33.30 | 33.30 | 23,091 | -0.76(-2.23%) |
Jun 19, 2017 | 33.82 | 34.08 | 33.82 | 34.06 | 380,382 | +0.44(+1.30%) |
Jun 16, 2017 | 33.57 | 33.63 | 33.24 | 33.62 | 44,047 | -0.01(-0.03%) |
Jun 15, 2017 | 33.37 | 33.65 | 33.34 | 33.63 | 44,952 | -0.32(-0.93%) |
Jun 14, 2017 | 34.31 | 34.31 | 33.72 | 33.95 | 77,646 | -0.31(-0.90%) |
Jun 13, 2017 | 33.96 | 34.29 | 33.94 | 34.26 | 54,071 | +0.45(+1.34%) |
Jun 12, 2017 | 33.83 | 33.92 | 33.64 | 33.80 | 18,790 | +0.04(+0.13%) |
Jun 09, 2017 | 33.61 | 34.13 | 33.45 | 33.76 | 73,421 | +0.26(+0.77%) |
Jun 08, 2017 | 32.97 | 33.66 | 32.97 | 33.50 | 53,872 | +0.55(+1.67%) |
Jun 07, 2017 | 33.02 | 33.18 | 32.84 | 32.95 | 62,641 | -0.07(-0.21%) |
Jun 06, 2017 | 32.84 | 33.20 | 32.74 | 33.02 | 64,710 | -0.18(-0.55%) |
Jun 05, 2017 | 33.47 | 33.52 | 33.19 | 33.20 | 35,159 | -0.26(-0.77%) |
Jun 02, 2017 | 33.53 | 33.71 | 33.35 | 33.46 | 27,638 | +0.09(+0.26%) |
Jun 01, 2017 | 32.60 | 33.37 | 32.59 | 33.37 | 116,966 | +1.00(+3.08%) |
May 31, 2017 | 32.55 | 32.55 | 31.75 | 32.38 | 61,424 | +0.00(+0.00%) |
May 30, 2017 | 32.43 | 32.58 | 32.26 | 32.38 | 43,682 | -0.24(-0.75%) |
May 26, 2017 | 32.67 | 32.71 | 32.45 | 32.62 | 44,406 | -0.13(-0.39%) |
May 25, 2017 | 32.83 | 33.01 | 32.66 | 32.75 | 383,534 | +0.12(+0.36%) |
May 24, 2017 | 32.50 | 32.75 | 32.36 | 32.63 | 68,409 | +0.16(+0.49%) |
May 23, 2017 | 32.50 | 32.62 | 32.15 | 32.47 | 347,869 | +0.12(+0.39%) |
May 22, 2017 | 32.20 | 32.40 | 32.18 | 32.34 | 36,632 | +0.33(+1.03%) |
May 19, 2017 | 31.53 | 32.28 | 31.52 | 32.01 | 91,178 | +0.59(+1.89%) |
May 18, 2017 | 31.23 | 31.56 | 30.97 | 31.42 | 147,688 | +0.11(+0.34%) |
May 17, 2017 | 31.89 | 32.15 | 31.30 | 31.32 | 217,277 | -1.36(-4.15%) |
May 16, 2017 | 32.80 | 32.80 | 32.33 | 32.67 | 45,433 | -0.08(-0.25%) |
May 15, 2017 | 32.47 | 32.98 | 32.47 | 32.75 | 35,668 | +0.44(+1.35%) |
May 12, 2017 | 32.47 | 32.47 | 32.20 | 32.32 | 10,626 | -0.29(-0.90%) |
May 11, 2017 | 32.82 | 32.82 | 32.12 | 32.61 | 114,163 | -0.40(-1.20%) |
May 10, 2017 | 32.56 | 33.05 | 32.51 | 33.01 | 60,719 | +0.39(+1.20%) |
May 09, 2017 | 32.81 | 32.88 | 32.45 | 32.62 | 103,122 | -0.15(-0.46%) |
May 08, 2017 | 32.97 | 33.02 | 32.52 | 32.77 | 69,738 | -0.26(-0.78%) |
May 05, 2017 | 32.70 | 33.03 | 32.48 | 33.03 | 82,100 | +0.54(+1.68%) |
May 04, 2017 | 32.62 | 32.62 | 32.08 | 32.48 | 111,982 | -0.10(-0.29%) |
May 03, 2017 | 32.65 | 32.73 | 32.36 | 32.58 | 90,314 | -0.28(-0.85%) |
May 02, 2017 | 33.04 | 33.13 | 32.71 | 32.86 | 65,082 | -0.13(-0.39%) |