Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.03 | 37.29 | 36.70 | 36.90 | 1,744,013 | -0.11(-0.30%) |
Jul 28, 2017 | 36.78 | 37.27 | 36.77 | 37.01 | 1,183,510 | +0.03(+0.08%) |
Jul 27, 2017 | 37.36 | 37.51 | 36.45 | 36.98 | 2,409,210 | -0.20(-0.54%) |
Jul 26, 2017 | 36.76 | 37.50 | 36.70 | 37.18 | 3,781,353 | +0.54(+1.47%) |
Jul 25, 2017 | 35.50 | 36.84 | 35.28 | 36.64 | 5,680,940 | +1.57(+4.48%) |
Jul 24, 2017 | 34.98 | 35.10 | 34.76 | 35.07 | 3,594,353 | +0.09(+0.26%) |
Jul 21, 2017 | 34.92 | 35.09 | 34.82 | 34.98 | 1,537,730 | -0.11(-0.31%) |
Jul 20, 2017 | 35.32 | 34.75 | 35.09 | 1,578,868 | -0.23(-0.65%) | |
Jul 19, 2017 | 34.89 | 35.40 | 34.83 | 35.32 | 1,594,769 | +0.51(+1.47%) |
Jul 18, 2017 | 34.69 | 34.84 | 34.51 | 34.81 | 1,182,256 | +0.10(+0.29%) |
Jul 17, 2017 | 34.63 | 34.79 | 34.54 | 34.71 | 925,079 | -0.02(-0.06%) |
Jul 14, 2017 | 34.52 | 34.84 | 34.39 | 34.73 | 958,922 | +0.28(+0.81%) |
Jul 13, 2017 | 34.80 | 34.80 | 34.34 | 34.45 | 1,009,831 | -0.28(-0.81%) |
Jul 12, 2017 | 34.37 | 34.78 | 34.19 | 34.73 | 1,204,976 | +0.58(+1.70%) |
Jul 11, 2017 | 33.86 | 34.23 | 33.81 | 34.15 | 1,012,708 | +0.25(+0.74%) |
Jul 10, 2017 | 33.69 | 34.05 | 33.54 | 33.90 | 918,760 | +0.23(+0.68%) |
Jul 07, 2017 | 33.35 | 33.85 | 33.13 | 33.67 | 1,588,639 | +0.39(+1.17%) |
Jul 06, 2017 | 33.13 | 33.39 | 32.86 | 33.28 | 2,020,470 | +0.01(+0.03%) |
Jul 05, 2017 | 33.12 | 33.35 | 32.97 | 33.27 | 1,714,498 | +0.20(+0.60%) |
Jul 03, 2017 | 33.58 | 33.61 | 32.96 | 33.07 | 677,748 | -0.42(-1.25%) |
Jun 30, 2017 | 33.55 | 33.77 | 33.35 | 33.49 | 1,210,074 | +0.05(+0.15%) |
Jun 29, 2017 | 33.95 | 34.08 | 33.03 | 33.44 | 1,341,327 | -0.65(-1.91%) |
Jun 28, 2017 | 33.92 | 34.22 | 33.58 | 34.09 | 1,137,784 | +0.40(+1.19%) |
Jun 27, 2017 | 34.21 | 34.23 | 33.63 | 33.69 | 1,064,895 | -0.61(-1.78%) |
Jun 26, 2017 | 34.36 | 34.52 | 34.17 | 34.30 | 1,083,432 | +0.04(+0.12%) |
Jun 23, 2017 | 34.47 | 34.21 | 34.26 | 2,101,069 | -0.02(-0.06%) | |
Jun 22, 2017 | 34.36 | 34.41 | 34.02 | 34.28 | 1,122,290 | +0.01(+0.03%) |
Jun 21, 2017 | 34.22 | 34.44 | 33.96 | 34.27 | 1,959,922 | +0.18(+0.53%) |
Jun 20, 2017 | 34.25 | 34.66 | 34.01 | 34.09 | 1,521,690 | -0.17(-0.50%) |
Jun 19, 2017 | 34.31 | 34.49 | 34.04 | 34.26 | 2,862,703 | +0.08(+0.23%) |
Jun 16, 2017 | 34.08 | 34.37 | 33.90 | 34.18 | 2,408,013 | +0.03(+0.09%) |
Jun 15, 2017 | 33.97 | 34.49 | 33.65 | 34.15 | 1,187,540 | -0.19(-0.55%) |
Jun 14, 2017 | 34.55 | 34.69 | 33.96 | 34.34 | 1,247,312 | -0.06(-0.17%) |
Jun 13, 2017 | 34.46 | 34.74 | 34.35 | 34.40 | 2,156,042 | +0.17(+0.50%) |
Jun 12, 2017 | 34.47 | 34.52 | 33.56 | 34.23 | 3,393,421 | -0.49(-1.41%) |
Jun 09, 2017 | 35.53 | 35.69 | 34.19 | 34.72 | 1,375,729 | -0.72(-2.03%) |
Jun 08, 2017 | 35.41 | 35.54 | 35.20 | 35.44 | 1,079,824 | +0.09(+0.25%) |
Jun 07, 2017 | 35.48 | 35.61 | 35.20 | 35.35 | 1,745,174 | -0.06(-0.17%) |
Jun 06, 2017 | 35.40 | 35.60 | 35.28 | 35.41 | 1,357,718 | -0.11(-0.31%) |
Jun 05, 2017 | 35.31 | 35.65 | 35.31 | 35.52 | 1,277,889 | +0.25(+0.71%) |
Jun 02, 2017 | 35.03 | 35.43 | 35.03 | 35.27 | 1,871,150 | +0.29(+0.83%) |
Jun 01, 2017 | 35.15 | 35.43 | 34.70 | 34.98 | 2,589,794 | -0.16(-0.46%) |
May 31, 2017 | 34.99 | 35.38 | 34.83 | 35.14 | 4,856,612 | +0.21(+0.60%) |
May 30, 2017 | 34.87 | 35.12 | 34.71 | 34.93 | 1,549,554 | +0.00(+0.00%) |
May 26, 2017 | 34.70 | 35.29 | 34.57 | 34.93 | 2,226,474 | +0.17(+0.49%) |
May 25, 2017 | 34.32 | 34.87 | 34.30 | 34.76 | 2,108,378 | +0.49(+1.43%) |
May 24, 2017 | 34.06 | 34.31 | 33.80 | 34.27 | 2,724,352 | +0.25(+0.73%) |
May 23, 2017 | 33.57 | 34.12 | 33.31 | 34.02 | 3,139,267 | +0.49(+1.46%) |
May 22, 2017 | 32.89 | 33.56 | 32.77 | 33.53 | 2,466,780 | +0.75(+2.29%) |
May 19, 2017 | 32.61 | 32.88 | 32.38 | 32.78 | 2,159,573 | +0.46(+1.42%) |
May 18, 2017 | 32.28 | 32.70 | 32.07 | 32.32 | 2,941,466 | -0.07(-0.22%) |
May 17, 2017 | 32.92 | 33.05 | 32.39 | 32.39 | 1,552,450 | -0.85(-2.56%) |
May 16, 2017 | 33.25 | 33.30 | 33.03 | 33.24 | 1,675,440 | +0.09(+0.27%) |
May 15, 2017 | 33.06 | 33.19 | 32.93 | 33.15 | 1,410,453 | +0.26(+0.79%) |
May 12, 2017 | 33.02 | 33.07 | 32.74 | 32.89 | 921,883 | -0.10(-0.30%) |
May 11, 2017 | 32.86 | 32.99 | 32.68 | 32.99 | 1,906,978 | +0.06(+0.18%) |
May 10, 2017 | 33.03 | 33.09 | 32.86 | 32.93 | 1,223,048 | -0.07(-0.21%) |
May 09, 2017 | 32.93 | 33.14 | 32.87 | 33.00 | 1,429,864 | +0.17(+0.52%) |
May 08, 2017 | 33.00 | 33.02 | 32.77 | 32.83 | 1,474,799 | -0.21(-0.64%) |
May 05, 2017 | 32.86 | 33.06 | 32.78 | 33.04 | 1,298,824 | +0.28(+0.85%) |
May 04, 2017 | 32.74 | 32.92 | 32.63 | 32.76 | 1,219,658 | +0.00(+0.00%) |
May 03, 2017 | 32.71 | 32.77 | 32.52 | 32.76 | 1,622,435 | -0.03(-0.09%) |
May 02, 2017 | 32.72 | 32.86 | 32.60 | 32.79 | 2,019,157 | +0.08(+0.24%) |