Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.61 | 38.29 | 38.56 | 589,679 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.66 | 38.61 | 37.57 | 38.49 | 1,009,830 | +0.71(+1.89%) |
Jul 27, 2017 | 37.54 | 37.80 | 37.26 | 37.78 | 535,037 | +0.14(+0.38%) |
Jul 26, 2017 | 37.55 | 37.68 | 37.28 | 37.63 | 336,662 | +0.08(+0.21%) |
Jul 25, 2017 | 37.47 | 37.69 | 37.39 | 37.56 | 568,621 | +0.00(+0.00%) |
Jul 24, 2017 | 37.15 | 37.67 | 37.13 | 37.56 | 800,689 | +0.24(+0.65%) |
Jul 21, 2017 | 35.95 | 37.36 | 35.66 | 37.32 | 1,270,809 | +1.18(+3.28%) |
Jul 20, 2017 | 35.03 | 36.20 | 34.88 | 36.13 | 790,062 | +0.31(+0.86%) |
Jul 19, 2017 | 35.61 | 35.88 | 34.91 | 35.82 | 1,412,489 | -0.38(-1.04%) |
Jul 18, 2017 | 36.33 | 36.50 | 35.83 | 36.20 | 733,922 | -0.16(-0.45%) |
Jul 17, 2017 | 36.50 | 36.78 | 36.29 | 36.36 | 501,630 | -0.13(-0.34%) |
Jul 14, 2017 | 36.40 | 36.58 | 36.25 | 36.49 | 412,477 | -0.07(-0.18%) |
Jul 13, 2017 | 36.39 | 36.61 | 36.10 | 36.56 | 386,296 | +0.29(+0.80%) |
Jul 12, 2017 | 36.09 | 36.33 | 36.06 | 36.27 | 241,855 | +0.13(+0.35%) |
Jul 11, 2017 | 36.15 | 36.20 | 35.89 | 36.14 | 394,286 | -0.04(-0.11%) |
Jul 10, 2017 | 36.07 | 36.23 | 35.86 | 36.18 | 358,103 | +0.13(+0.37%) |
Jul 07, 2017 | 36.33 | 36.46 | 35.89 | 36.05 | 337,296 | -0.20(-0.56%) |
Jul 06, 2017 | 36.80 | 36.95 | 36.20 | 36.25 | 733,909 | -0.55(-1.49%) |
Jul 05, 2017 | 36.86 | 36.96 | 36.29 | 36.80 | 799,118 | +0.00(+0.00%) |
Jul 03, 2017 | 36.14 | 36.82 | 36.14 | 36.80 | 277,437 | +0.77(+2.14%) |
Jun 30, 2017 | 35.87 | 36.17 | 35.65 | 36.03 | 481,985 | +0.31(+0.86%) |
Jun 29, 2017 | 36.58 | 36.81 | 35.58 | 35.72 | 554,461 | -0.51(-1.41%) |
Jun 28, 2017 | 35.95 | 36.49 | 35.64 | 36.23 | 908,361 | +0.35(+0.97%) |
Jun 27, 2017 | 35.81 | 36.06 | 35.61 | 35.88 | 621,286 | +0.16(+0.46%) |
Jun 26, 2017 | 35.55 | 35.89 | 35.48 | 35.72 | 380,436 | +0.18(+0.51%) |
Jun 23, 2017 | 35.64 | 35.34 | 35.54 | 692,334 | +0.01(+0.03%) | |
Jun 22, 2017 | 35.24 | 35.60 | 35.19 | 35.53 | 412,664 | +0.29(+0.82%) |
Jun 21, 2017 | 35.49 | 35.55 | 35.19 | 35.24 | 418,074 | -0.18(-0.52%) |
Jun 20, 2017 | 35.40 | 35.62 | 35.15 | 35.42 | 434,249 | +0.05(+0.14%) |
Jun 19, 2017 | 35.31 | 35.56 | 35.08 | 35.37 | 389,236 | +0.15(+0.44%) |
Jun 16, 2017 | 35.57 | 35.57 | 34.99 | 35.22 | 389,490 | -0.32(-0.89%) |
Jun 15, 2017 | 35.47 | 35.76 | 35.31 | 35.54 | 394,730 | -0.10(-0.27%) |
Jun 14, 2017 | 35.19 | 35.64 | 35.02 | 35.63 | 504,037 | +0.04(+0.11%) |
Jun 13, 2017 | 35.70 | 36.00 | 35.41 | 35.59 | 593,775 | -0.04(-0.11%) |
Jun 12, 2017 | 35.46 | 35.95 | 34.91 | 35.63 | 493,285 | +0.26(+0.74%) |
Jun 09, 2017 | 35.24 | 35.47 | 34.99 | 35.37 | 430,127 | +0.36(+1.02%) |
Jun 08, 2017 | 34.66 | 35.34 | 34.47 | 35.02 | 431,680 | +0.02(+0.06%) |
Jun 07, 2017 | 34.66 | 35.09 | 34.44 | 35.00 | 410,305 | +0.42(+1.23%) |
Jun 06, 2017 | 34.46 | 34.70 | 34.12 | 34.57 | 509,670 | -0.19(-0.55%) |
Jun 05, 2017 | 34.52 | 34.95 | 34.52 | 34.77 | 664,763 | +0.32(+0.92%) |
Jun 02, 2017 | 33.89 | 34.58 | 33.74 | 34.45 | 704,625 | +0.53(+1.56%) |
Jun 01, 2017 | 33.74 | 33.98 | 33.47 | 33.92 | 698,144 | +0.34(+1.00%) |
May 31, 2017 | 33.85 | 33.85 | 33.22 | 33.58 | 392,339 | -0.22(-0.65%) |
May 30, 2017 | 33.84 | 34.01 | 33.66 | 33.80 | 220,084 | -0.05(-0.14%) |
May 26, 2017 | 33.82 | 33.91 | 33.54 | 33.85 | 288,271 | +0.01(+0.03%) |
May 25, 2017 | 33.62 | 33.95 | 33.50 | 33.84 | 358,679 | +0.38(+1.15%) |
May 24, 2017 | 33.60 | 33.77 | 33.32 | 33.46 | 535,689 | -0.06(-0.17%) |
May 23, 2017 | 33.63 | 33.69 | 33.27 | 33.51 | 338,512 | -0.06(-0.17%) |
May 22, 2017 | 33.66 | 33.72 | 33.51 | 33.57 | 315,405 | +0.04(+0.11%) |
May 19, 2017 | 33.41 | 33.79 | 33.17 | 33.53 | 471,921 | +0.23(+0.69%) |
May 18, 2017 | 33.01 | 33.56 | 33.01 | 33.30 | 343,363 | +0.34(+1.02%) |
May 17, 2017 | 33.16 | 33.40 | 32.89 | 32.97 | 839,316 | -0.61(-1.83%) |
May 16, 2017 | 33.85 | 33.88 | 33.37 | 33.58 | 652,570 | -0.27(-0.79%) |
May 15, 2017 | 33.67 | 33.88 | 33.56 | 33.85 | 398,324 | +0.26(+0.77%) |
May 12, 2017 | 33.52 | 33.67 | 33.25 | 33.59 | 399,805 | -0.02(-0.06%) |
May 11, 2017 | 33.60 | 33.74 | 33.24 | 33.61 | 567,747 | -0.05(-0.14%) |
May 10, 2017 | 34.29 | 34.47 | 33.63 | 33.66 | 828,453 | -0.71(-2.07%) |
May 09, 2017 | 34.61 | 34.84 | 34.34 | 34.37 | 591,117 | -0.23(-0.67%) |
May 08, 2017 | 34.76 | 34.83 | 34.53 | 34.60 | 319,120 | -0.09(-0.25%) |
May 05, 2017 | 34.58 | 34.75 | 34.50 | 34.69 | 342,281 | +0.14(+0.42%) |
May 04, 2017 | 34.69 | 34.79 | 34.35 | 34.54 | 798,502 | +0.02(+0.06%) |
May 03, 2017 | 33.99 | 34.57 | 33.90 | 34.52 | 600,208 | +0.35(+1.01%) |
May 02, 2017 | 33.85 | 34.19 | 33.81 | 34.18 | 329,195 | +0.29(+0.85%) |