Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.76 | 34.76 | 34.59 | 34.59 | 6,016 | -0.12(-0.36%) |
Jul 28, 2017 | 34.67 | 34.77 | 34.64 | 34.72 | 7,989 | -0.07(-0.21%) |
Jul 27, 2017 | 35.10 | 35.26 | 34.66 | 34.79 | 12,101 | -0.39(-1.11%) |
Jul 26, 2017 | 35.26 | 35.30 | 35.16 | 35.18 | 45,834 | -0.12(-0.35%) |
Jul 25, 2017 | 35.20 | 35.39 | 35.20 | 35.30 | 12,529 | +0.15(+0.43%) |
Jul 24, 2017 | 34.87 | 35.15 | 34.84 | 35.15 | 37,360 | +0.28(+0.81%) |
Jul 21, 2017 | 34.98 | 34.98 | 34.83 | 34.87 | 31,756 | -0.17(-0.49%) |
Jul 20, 2017 | 35.02 | 34.90 | 35.04 | 11,878 | +0.02(+0.05%) | |
Jul 19, 2017 | 34.90 | 35.03 | 34.86 | 35.02 | 8,652 | +0.30(+0.88%) |
Jul 18, 2017 | 34.70 | 34.74 | 34.61 | 34.71 | 9,933 | -0.04(-0.13%) |
Jul 17, 2017 | 34.69 | 34.80 | 34.69 | 34.76 | 81,949 | -0.06(-0.18%) |
Jul 14, 2017 | 34.74 | 34.86 | 34.72 | 34.82 | 15,407 | +0.17(+0.49%) |
Jul 13, 2017 | 34.67 | 34.67 | 34.50 | 34.65 | 18,868 | -0.06(-0.16%) |
Jul 12, 2017 | 34.71 | 34.72 | 34.61 | 34.71 | 19,397 | +0.35(+1.02%) |
Jul 11, 2017 | 34.17 | 34.36 | 33.99 | 34.36 | 24,596 | +0.15(+0.43%) |
Jul 10, 2017 | 34.17 | 34.31 | 34.10 | 34.21 | 23,689 | -0.02(-0.07%) |
Jul 07, 2017 | 33.94 | 34.25 | 33.94 | 34.24 | 11,667 | +0.38(+1.12%) |
Jul 06, 2017 | 34.07 | 34.16 | 33.86 | 33.86 | 14,839 | -0.44(-1.30%) |
Jul 05, 2017 | 34.18 | 34.33 | 34.10 | 34.30 | 85,899 | +0.08(+0.23%) |
Jul 03, 2017 | 34.30 | 34.30 | 34.14 | 34.22 | 29,698 | +0.09(+0.26%) |
Jun 30, 2017 | 34.25 | 34.28 | 34.08 | 34.13 | 9,523 | +0.08(+0.23%) |
Jun 29, 2017 | 34.50 | 34.50 | 33.83 | 34.05 | 18,101 | -0.35(-1.02%) |
Jun 28, 2017 | 34.13 | 34.40 | 34.12 | 34.40 | 2,623 | +0.50(+1.47%) |
Jun 27, 2017 | 34.19 | 34.28 | 33.91 | 33.91 | 10,919 | -0.41(-1.18%) |
Jun 26, 2017 | 34.52 | 34.52 | 34.12 | 34.31 | 8,687 | +0.02(+0.05%) |
Jun 23, 2017 | 34.37 | 34.29 | 5,560 | +0.18(+0.53%) | ||
Jun 22, 2017 | 34.08 | 34.19 | 34.02 | 34.11 | 16,790 | -0.00(-0.00%) |
Jun 21, 2017 | 34.39 | 34.42 | 34.11 | 34.11 | 5,726 | -0.09(-0.26%) |
Jun 20, 2017 | 34.51 | 34.55 | 34.20 | 34.20 | 13,458 | -0.46(-1.33%) |
Jun 19, 2017 | 34.38 | 34.67 | 34.38 | 34.67 | 11,424 | +0.55(+1.62%) |
Jun 16, 2017 | 34.19 | 34.21 | 34.09 | 34.11 | 2,245 | +0.01(+0.03%) |
Jun 15, 2017 | 34.12 | 34.13 | 33.91 | 34.10 | 11,133 | -0.17(-0.49%) |
Jun 14, 2017 | 34.60 | 34.60 | 34.16 | 34.27 | 12,611 | -0.19(-0.54%) |
Jun 13, 2017 | 34.33 | 34.48 | 34.33 | 34.46 | 19,348 | +0.30(+0.87%) |
Jun 12, 2017 | 34.37 | 34.37 | 34.07 | 34.16 | 7,728 | -0.21(-0.61%) |
Jun 09, 2017 | 34.73 | 35.01 | 34.27 | 34.37 | 22,199 | -0.25(-0.71%) |
Jun 08, 2017 | 34.31 | 34.64 | 34.31 | 34.62 | 8,673 | +0.40(+1.18%) |
Jun 07, 2017 | 34.15 | 34.21 | 34.06 | 34.21 | 3,057 | +0.14(+0.41%) |
Jun 06, 2017 | 34.05 | 34.15 | 34.03 | 34.07 | 10,176 | -0.12(-0.35%) |
Jun 05, 2017 | 34.23 | 34.28 | 34.15 | 34.19 | 7,342 | +0.01(+0.03%) |
Jun 02, 2017 | 34.06 | 34.31 | 34.02 | 34.18 | 8,140 | +0.19(+0.55%) |
Jun 01, 2017 | 33.51 | 34.02 | 33.51 | 34.00 | 24,244 | +0.45(+1.35%) |
May 31, 2017 | 33.36 | 33.54 | 33.15 | 33.54 | 11,670 | +0.02(+0.06%) |
May 30, 2017 | 33.54 | 33.57 | 33.46 | 33.52 | 11,101 | -0.15(-0.44%) |
May 26, 2017 | 33.63 | 33.73 | 33.58 | 33.67 | 21,619 | -0.06(-0.18%) |
May 25, 2017 | 33.65 | 33.84 | 33.65 | 33.73 | 13,601 | +0.13(+0.38%) |
May 24, 2017 | 33.56 | 33.60 | 33.45 | 33.60 | 3,335 | +0.03(+0.09%) |
May 23, 2017 | 33.43 | 33.63 | 33.43 | 33.57 | 5,950 | +0.19(+0.56%) |
May 22, 2017 | 33.34 | 33.41 | 33.34 | 33.38 | 1,381 | +0.23(+0.69%) |
May 19, 2017 | 33.15 | 33.35 | 33.15 | 33.16 | 5,043 | +0.19(+0.57%) |
May 18, 2017 | 32.70 | 33.08 | 32.70 | 32.97 | 27,613 | +0.00(+0.00%) |
May 17, 2017 | 33.41 | 33.41 | 32.97 | 32.97 | 110,690 | -0.84(-2.48%) |
May 16, 2017 | 33.63 | 33.82 | 33.58 | 33.81 | 5,453 | +0.08(+0.23%) |
May 15, 2017 | 33.40 | 33.80 | 33.40 | 33.73 | 6,462 | +0.35(+1.03%) |
May 12, 2017 | 33.49 | 33.49 | 33.28 | 33.38 | 14,086 | -0.11(-0.32%) |
May 11, 2017 | 33.47 | 33.57 | 33.35 | 33.49 | 8,292 | -0.19(-0.56%) |
May 10, 2017 | 33.48 | 33.68 | 33.47 | 33.68 | 335,525 | +0.18(+0.53%) |
May 09, 2017 | 33.59 | 33.62 | 33.43 | 33.50 | 10,259 | -0.01(-0.03%) |
May 08, 2017 | 33.78 | 33.78 | 33.41 | 33.51 | 7,966 | -0.21(-0.61%) |
May 05, 2017 | 33.50 | 33.72 | 33.42 | 33.72 | 8,113 | +0.22(+0.65%) |
May 04, 2017 | 33.64 | 33.64 | 33.29 | 33.50 | 7,497 | +0.02(+0.06%) |
May 03, 2017 | 33.55 | 33.60 | 33.35 | 33.48 | 7,859 | -0.15(-0.44%) |
May 02, 2017 | 33.76 | 33.76 | 33.56 | 33.63 | 8,173 | -0.13(-0.38%) |