Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.30 | 38.50 | 36.85 | 36.90 | 585,781 | -1.40(-3.66%) |
Jul 28, 2017 | 38.25 | 38.40 | 37.90 | 38.30 | 386,758 | +0.15(+0.39%) |
Jul 27, 2017 | 38.05 | 38.20 | 37.71 | 38.15 | 412,863 | +0.05(+0.13%) |
Jul 26, 2017 | 38.70 | 38.70 | 37.98 | 38.10 | 278,193 | -0.65(-1.68%) |
Jul 25, 2017 | 38.20 | 39.05 | 37.85 | 38.75 | 382,408 | +0.55(+1.44%) |
Jul 24, 2017 | 37.90 | 38.35 | 37.60 | 38.20 | 332,925 | +0.20(+0.53%) |
Jul 21, 2017 | 38.55 | 38.65 | 37.95 | 38.00 | 315,391 | -0.30(-0.78%) |
Jul 20, 2017 | 37.10 | 38.65 | 36.90 | 38.30 | 689,653 | +1.20(+3.23%) |
Jul 19, 2017 | 36.85 | 37.40 | 36.80 | 37.10 | 437,772 | +0.35(+0.95%) |
Jul 18, 2017 | 36.80 | 37.05 | 36.50 | 36.75 | 329,225 | -0.05(-0.14%) |
Jul 17, 2017 | 36.40 | 37.17 | 36.35 | 36.80 | 443,544 | +0.30(+0.82%) |
Jul 14, 2017 | 36.65 | 37.02 | 36.40 | 36.50 | 418,610 | -0.20(-0.54%) |
Jul 13, 2017 | 36.80 | 36.95 | 36.35 | 36.70 | 455,876 | -0.15(-0.41%) |
Jul 12, 2017 | 37.05 | 37.30 | 36.65 | 36.85 | 435,724 | +0.05(+0.14%) |
Jul 11, 2017 | 37.65 | 37.75 | 36.70 | 36.80 | 585,151 | -0.75(-2.00%) |
Jul 10, 2017 | 37.90 | 37.95 | 37.45 | 37.55 | 362,066 | -0.70(-1.83%) |
Jul 07, 2017 | 37.20 | 38.40 | 36.65 | 38.25 | 454,754 | +1.05(+2.82%) |
Jul 06, 2017 | 38.50 | 38.70 | 37.15 | 37.20 | 533,413 | -1.55(-4.00%) |
Jul 05, 2017 | 38.70 | 38.85 | 38.45 | 38.75 | 290,281 | +0.00(+0.00%) |
Jul 03, 2017 | 39.40 | 38.60 | 38.75 | 286,629 | -0.30(-0.77%) | |
Jun 30, 2017 | 39.00 | 39.65 | 38.90 | 39.05 | 814,834 | +0.20(+0.51%) |
Jun 29, 2017 | 38.25 | 39.00 | 37.85 | 38.85 | 629,394 | +0.70(+1.83%) |
Jun 28, 2017 | 37.80 | 38.25 | 37.60 | 38.15 | 511,504 | +0.40(+1.06%) |
Jun 27, 2017 | 37.40 | 38.73 | 37.10 | 37.75 | 743,409 | +0.70(+1.89%) |
Jun 26, 2017 | 37.45 | 37.92 | 37.00 | 37.05 | 397,476 | -0.45(-1.20%) |
Jun 23, 2017 | 36.95 | 37.80 | 36.60 | 37.50 | 874,638 | +0.75(+2.04%) |
Jun 22, 2017 | 35.70 | 36.95 | 35.65 | 36.75 | 789,152 | +1.15(+3.23%) |
Jun 21, 2017 | 35.80 | 36.05 | 35.55 | 35.60 | 253,132 | -0.15(-0.42%) |
Jun 20, 2017 | 35.95 | 36.25 | 35.60 | 35.75 | 444,650 | -0.30(-0.83%) |
Jun 19, 2017 | 36.20 | 36.42 | 35.83 | 36.05 | 572,340 | +0.00(+0.00%) |
Jun 16, 2017 | 35.90 | 36.20 | 35.70 | 36.05 | 603,791 | +0.00(+0.00%) |
Jun 15, 2017 | 36.40 | 36.60 | 35.83 | 36.05 | 597,670 | -0.55(-1.50%) |
Jun 14, 2017 | 36.55 | 37.02 | 36.25 | 36.60 | 807,228 | +0.15(+0.41%) |
Jun 13, 2017 | 36.75 | 36.95 | 36.30 | 36.45 | 408,407 | -0.20(-0.55%) |
Jun 12, 2017 | 36.95 | 37.25 | 36.30 | 36.65 | 324,619 | -0.10(-0.27%) |
Jun 09, 2017 | 36.75 | 37.20 | 35.75 | 36.75 | 921,332 | +0.20(+0.55%) |
Jun 08, 2017 | 35.35 | 36.85 | 34.70 | 36.55 | 1,005,151 | +1.15(+3.25%) |
Jun 07, 2017 | 37.55 | 37.55 | 35.25 | 35.40 | 1,281,208 | -2.10(-5.60%) |
Jun 06, 2017 | 36.50 | 37.50 | 36.30 | 37.50 | 451,013 | +0.75(+2.04%) |
Jun 05, 2017 | 37.05 | 37.05 | 36.65 | 36.75 | 312,034 | -0.45(-1.21%) |
Jun 02, 2017 | 37.05 | 37.58 | 36.85 | 37.20 | 616,968 | +0.15(+0.40%) |
Jun 01, 2017 | 36.40 | 37.05 | 36.25 | 37.05 | 581,036 | +0.80(+2.21%) |
May 31, 2017 | 36.20 | 36.45 | 35.90 | 36.25 | 363,402 | +0.00(+0.00%) |
May 30, 2017 | 35.60 | 36.25 | 35.30 | 36.25 | 626,414 | +0.50(+1.40%) |
May 26, 2017 | 36.40 | 36.45 | 35.70 | 35.75 | 543,826 | -0.65(-1.79%) |
May 25, 2017 | 36.55 | 36.65 | 36.15 | 36.40 | 650,455 | -0.10(-0.27%) |
May 24, 2017 | 36.40 | 36.85 | 36.00 | 36.50 | 664,675 | +0.00(+0.00%) |
May 23, 2017 | 36.85 | 36.95 | 36.35 | 36.50 | 731,813 | -0.35(-0.95%) |
May 22, 2017 | 37.65 | 37.90 | 36.75 | 36.85 | 612,729 | -0.80(-2.12%) |
May 19, 2017 | 37.85 | 38.48 | 37.58 | 37.65 | 577,053 | -0.20(-0.53%) |
May 18, 2017 | 37.85 | 38.25 | 37.60 | 37.85 | 356,890 | -0.05(-0.13%) |
May 17, 2017 | 38.80 | 39.15 | 37.90 | 37.90 | 634,975 | -0.90(-2.32%) |
May 16, 2017 | 39.00 | 39.12 | 38.40 | 38.80 | 722,095 | -0.10(-0.26%) |
May 15, 2017 | 38.50 | 39.12 | 38.45 | 38.90 | 558,873 | +0.35(+0.91%) |
May 12, 2017 | 38.15 | 38.85 | 38.10 | 38.55 | 512,233 | +0.35(+0.92%) |
May 11, 2017 | 38.25 | 38.65 | 37.90 | 38.20 | 526,463 | -0.30(-0.78%) |
May 10, 2017 | 38.20 | 39.02 | 38.05 | 38.50 | 532,623 | +0.15(+0.39%) |
May 09, 2017 | 38.05 | 39.05 | 38.00 | 38.35 | 582,958 | +0.30(+0.79%) |
May 08, 2017 | 37.95 | 38.60 | 37.90 | 38.05 | 623,707 | -0.05(-0.13%) |
May 05, 2017 | 39.45 | 39.52 | 37.00 | 38.10 | 1,584,144 | -1.55(-3.91%) |
May 04, 2017 | 40.25 | 40.60 | 39.15 | 39.65 | 1,451,260 | -1.25(-3.06%) |
May 03, 2017 | 41.30 | 41.30 | 40.75 | 40.90 | 802,143 | -0.60(-1.45%) |
May 02, 2017 | 41.50 | 41.80 | 41.35 | 41.50 | 1,174,084 | +0.10(+0.24%) |