Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.29 | 35.29 | 34.45 | 34.64 | 173,751 | -0.56(-1.58%) |
Jul 28, 2017 | 34.75 | 35.32 | 34.46 | 35.20 | 114,493 | +0.11(+0.31%) |
Jul 27, 2017 | 34.37 | 35.32 | 34.05 | 35.09 | 169,959 | +0.84(+2.45%) |
Jul 26, 2017 | 35.32 | 35.32 | 34.12 | 34.25 | 223,316 | -1.13(-3.20%) |
Jul 25, 2017 | 35.57 | 35.57 | 34.72 | 35.39 | 302,628 | -0.01(-0.03%) |
Jul 24, 2017 | 35.07 | 35.75 | 34.48 | 35.40 | 260,551 | -0.07(-0.19%) |
Jul 21, 2017 | 36.97 | 36.97 | 35.24 | 35.46 | 233,232 | -1.10(-3.02%) |
Jul 20, 2017 | 36.54 | 36.84 | 35.98 | 36.57 | 188,385 | +0.02(+0.05%) |
Jul 19, 2017 | 35.93 | 36.70 | 35.80 | 36.55 | 176,387 | +0.64(+1.80%) |
Jul 18, 2017 | 36.70 | 36.73 | 35.84 | 35.90 | 147,620 | -0.88(-2.39%) |
Jul 17, 2017 | 36.74 | 36.91 | 36.25 | 36.78 | 165,944 | +0.26(+0.72%) |
Jul 14, 2017 | 36.65 | 36.81 | 36.37 | 36.52 | 106,027 | -0.15(-0.40%) |
Jul 13, 2017 | 36.86 | 36.89 | 36.07 | 36.67 | 169,638 | -0.11(-0.29%) |
Jul 12, 2017 | 36.95 | 37.46 | 36.72 | 36.77 | 167,846 | +0.27(+0.75%) |
Jul 11, 2017 | 36.85 | 37.17 | 36.05 | 36.50 | 189,500 | -0.48(-1.29%) |
Jul 10, 2017 | 35.64 | 37.25 | 35.64 | 36.98 | 148,592 | +1.34(+3.76%) |
Jul 07, 2017 | 35.99 | 35.99 | 35.22 | 35.64 | 174,580 | -0.25(-0.71%) |
Jul 06, 2017 | 35.75 | 36.51 | 35.71 | 35.89 | 138,234 | -0.28(-0.78%) |
Jul 05, 2017 | 36.59 | 36.59 | 35.67 | 36.18 | 76,702 | -0.51(-1.38%) |
Jul 03, 2017 | 36.33 | 36.88 | 36.08 | 36.68 | 94,671 | +0.65(+1.82%) |
Jun 30, 2017 | 36.17 | 36.46 | 35.85 | 36.03 | 133,647 | +0.10(+0.27%) |
Jun 29, 2017 | 36.41 | 36.54 | 35.62 | 35.93 | 92,011 | -0.24(-0.68%) |
Jun 28, 2017 | 35.35 | 36.34 | 35.35 | 36.18 | 159,337 | +1.11(+3.18%) |
Jun 27, 2017 | 35.53 | 35.95 | 35.01 | 35.06 | 203,271 | -0.50(-1.40%) |
Jun 26, 2017 | 35.67 | 36.20 | 35.04 | 35.56 | 223,931 | +0.19(+0.52%) |
Jun 23, 2017 | 35.12 | 35.41 | 34.62 | 35.38 | 874,585 | +0.25(+0.72%) |
Jun 22, 2017 | 35.00 | 35.38 | 34.74 | 35.12 | 205,389 | +0.21(+0.59%) |
Jun 21, 2017 | 36.53 | 36.53 | 34.84 | 34.92 | 238,128 | -1.56(-4.29%) |
Jun 20, 2017 | 37.42 | 37.95 | 36.40 | 36.48 | 135,830 | -1.23(-3.26%) |
Jun 19, 2017 | 38.14 | 38.32 | 37.44 | 37.71 | 150,949 | -0.08(-0.21%) |
Jun 16, 2017 | 37.61 | 38.26 | 37.39 | 37.79 | 288,483 | -0.16(-0.41%) |
Jun 15, 2017 | 36.90 | 38.08 | 36.90 | 37.95 | 134,528 | +0.39(+1.04%) |
Jun 14, 2017 | 38.80 | 38.80 | 37.44 | 37.55 | 161,262 | -1.13(-2.93%) |
Jun 13, 2017 | 38.96 | 38.98 | 38.39 | 38.69 | 181,565 | -0.26(-0.68%) |
Jun 12, 2017 | 39.03 | 39.72 | 38.72 | 38.95 | 219,221 | -0.07(-0.18%) |
Jun 09, 2017 | 37.70 | 39.15 | 37.63 | 39.02 | 362,507 | +1.44(+3.82%) |
Jun 08, 2017 | 36.52 | 37.94 | 36.35 | 37.58 | 150,725 | +1.09(+3.00%) |
Jun 07, 2017 | 37.26 | 37.52 | 36.10 | 36.49 | 163,157 | -0.69(-1.87%) |
Jun 06, 2017 | 36.92 | 37.58 | 36.72 | 37.18 | 190,583 | -0.13(-0.34%) |
Jun 05, 2017 | 37.61 | 37.74 | 37.23 | 37.31 | 136,467 | -0.45(-1.19%) |
Jun 02, 2017 | 36.67 | 38.38 | 36.67 | 37.76 | 232,144 | +1.12(+3.07%) |
Jun 01, 2017 | 36.64 | 36.80 | 36.19 | 36.64 | 356,840 | +0.17(+0.46%) |
May 31, 2017 | 36.46 | 36.93 | 35.76 | 36.47 | 182,954 | -0.07(-0.19%) |
May 30, 2017 | 36.71 | 37.15 | 36.19 | 36.54 | 109,314 | -0.39(-1.06%) |
May 26, 2017 | 37.20 | 37.31 | 36.73 | 36.93 | 121,295 | -0.39(-1.05%) |
May 25, 2017 | 37.68 | 37.79 | 36.87 | 37.32 | 112,269 | -0.14(-0.37%) |
May 24, 2017 | 37.98 | 38.21 | 36.91 | 37.46 | 166,359 | -0.45(-1.19%) |
May 23, 2017 | 37.81 | 38.01 | 37.38 | 37.91 | 127,741 | +0.24(+0.65%) |
May 22, 2017 | 37.54 | 37.78 | 37.20 | 37.66 | 96,926 | +0.32(+0.86%) |
May 19, 2017 | 36.99 | 37.67 | 36.89 | 37.34 | 121,166 | +0.59(+1.59%) |
May 18, 2017 | 36.83 | 37.35 | 36.23 | 36.75 | 169,019 | -0.13(-0.34%) |
May 17, 2017 | 37.79 | 37.55 | 36.74 | 36.88 | 226,807 | -0.91(-2.40%) |
May 16, 2017 | 37.61 | 37.94 | 37.49 | 37.79 | 135,567 | +0.13(+0.34%) |
May 15, 2017 | 37.56 | 38.26 | 37.51 | 37.66 | 111,390 | +0.41(+1.10%) |
May 12, 2017 | 37.28 | 37.49 | 36.99 | 37.25 | 192,207 | -0.16(-0.42%) |
May 11, 2017 | 37.06 | 37.55 | 36.54 | 37.41 | 217,609 | +0.16(+0.42%) |
May 10, 2017 | 37.32 | 37.57 | 37.10 | 37.25 | 224,152 | -0.09(-0.24%) |
May 09, 2017 | 37.30 | 37.85 | 37.06 | 37.34 | 152,180 | +0.13(+0.34%) |
May 08, 2017 | 36.43 | 37.65 | 36.26 | 37.21 | 309,166 | +0.78(+2.15%) |
May 05, 2017 | 35.30 | 36.61 | 35.30 | 36.43 | 226,138 | +1.36(+3.87%) |
May 04, 2017 | 35.98 | 36.03 | 34.98 | 35.07 | 350,811 | -0.66(-1.86%) |
May 03, 2017 | 34.64 | 36.35 | 34.64 | 35.74 | 295,258 | +0.56(+1.58%) |
May 02, 2017 | 35.71 | 36.01 | 34.80 | 35.18 | 198,147 | -0.50(-1.40%) |