Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.63 | 38.86 | 38.48 | 38.76 | 566,691 | +0.17(+0.44%) |
Jul 28, 2017 | 38.69 | 38.79 | 38.48 | 38.59 | 405,507 | +0.09(+0.23%) |
Jul 27, 2017 | 38.98 | 39.03 | 38.13 | 38.50 | 683,971 | -0.28(-0.71%) |
Jul 26, 2017 | 38.84 | 38.92 | 38.56 | 38.77 | 533,530 | +0.02(+0.06%) |
Jul 25, 2017 | 39.27 | 39.41 | 38.71 | 38.75 | 485,218 | -0.63(-1.59%) |
Jul 24, 2017 | 39.18 | 39.56 | 38.99 | 39.38 | 519,577 | +0.21(+0.53%) |
Jul 21, 2017 | 38.66 | 39.19 | 38.42 | 39.17 | 865,062 | +0.72(+1.88%) |
Jul 20, 2017 | 38.41 | 38.93 | 38.27 | 38.45 | 1,261,897 | +0.57(+1.52%) |
Jul 19, 2017 | 37.27 | 37.89 | 37.26 | 37.87 | 712,873 | +0.70(+1.88%) |
Jul 18, 2017 | 36.90 | 37.22 | 36.67 | 37.17 | 463,527 | +0.37(+1.01%) |
Jul 17, 2017 | 36.81 | 36.96 | 36.70 | 36.80 | 457,125 | +0.03(+0.08%) |
Jul 14, 2017 | 36.32 | 36.86 | 36.16 | 36.77 | 535,499 | +0.66(+1.84%) |
Jul 13, 2017 | 36.09 | 36.22 | 35.80 | 36.11 | 693,675 | -0.03(-0.08%) |
Jul 12, 2017 | 35.58 | 36.34 | 35.41 | 36.14 | 520,056 | +0.79(+2.24%) |
Jul 11, 2017 | 35.46 | 35.46 | 35.06 | 35.35 | 624,107 | -0.22(-0.63%) |
Jul 10, 2017 | 35.36 | 35.65 | 35.18 | 35.57 | 367,391 | +0.22(+0.61%) |
Jul 07, 2017 | 35.26 | 35.46 | 34.92 | 35.35 | 394,797 | +0.23(+0.66%) |
Jul 06, 2017 | 34.97 | 35.35 | 34.85 | 35.12 | 595,323 | +0.10(+0.30%) |
Jul 05, 2017 | 34.85 | 35.03 | 34.67 | 35.02 | 615,682 | -0.26(-0.74%) |
Jul 03, 2017 | 35.31 | 35.38 | 35.16 | 35.28 | 130,060 | +0.09(+0.25%) |
Jun 30, 2017 | 35.55 | 35.55 | 34.73 | 35.19 | 998,518 | -0.22(-0.63%) |
Jun 29, 2017 | 36.00 | 36.04 | 35.19 | 35.41 | 633,953 | -0.81(-2.24%) |
Jun 28, 2017 | 35.82 | 36.33 | 35.74 | 36.22 | 584,087 | +0.65(+1.82%) |
Jun 27, 2017 | 35.73 | 35.91 | 35.46 | 35.58 | 847,853 | -0.11(-0.31%) |
Jun 26, 2017 | 35.44 | 35.77 | 35.44 | 35.69 | 462,607 | +0.36(+1.01%) |
Jun 23, 2017 | 34.89 | 35.39 | 34.82 | 35.33 | 354,692 | +0.27(+0.77%) |
Jun 22, 2017 | 34.87 | 35.12 | 34.74 | 35.06 | 329,926 | +0.35(+1.01%) |
Jun 21, 2017 | 34.92 | 35.02 | 34.63 | 34.71 | 401,802 | -0.28(-0.79%) |
Jun 20, 2017 | 35.33 | 35.43 | 34.97 | 34.99 | 383,025 | -0.49(-1.39%) |
Jun 19, 2017 | 35.23 | 35.61 | 35.00 | 35.48 | 411,212 | +0.42(+1.19%) |
Jun 16, 2017 | 34.97 | 35.23 | 34.80 | 35.06 | 585,728 | +0.11(+0.32%) |
Jun 15, 2017 | 35.00 | 35.04 | 34.64 | 34.95 | 483,461 | -0.25(-0.70%) |
Jun 14, 2017 | 35.33 | 35.57 | 35.02 | 35.20 | 382,986 | -0.15(-0.42%) |
Jun 13, 2017 | 35.35 | 35.39 | 35.09 | 35.35 | 496,048 | +0.23(+0.66%) |
Jun 12, 2017 | 34.71 | 35.21 | 34.71 | 35.11 | 454,792 | +0.36(+1.03%) |
Jun 09, 2017 | 34.51 | 34.84 | 34.43 | 34.76 | 567,667 | +0.37(+1.06%) |
Jun 08, 2017 | 34.47 | 34.47 | 34.03 | 34.39 | 350,246 | +0.10(+0.28%) |
Jun 07, 2017 | 34.66 | 34.69 | 34.28 | 34.29 | 318,365 | -0.42(-1.21%) |
Jun 06, 2017 | 34.57 | 34.72 | 34.46 | 34.71 | 207,703 | +0.24(+0.68%) |
Jun 05, 2017 | 34.49 | 34.59 | 34.31 | 34.48 | 210,563 | -0.10(-0.28%) |
Jun 02, 2017 | 34.49 | 34.66 | 34.46 | 34.57 | 202,763 | +0.16(+0.47%) |
Jun 01, 2017 | 34.44 | 34.60 | 34.41 | 34.41 | 214,886 | +0.01(+0.02%) |
May 31, 2017 | 34.61 | 34.66 | 34.37 | 34.41 | 277,019 | -0.21(-0.62%) |
May 30, 2017 | 34.28 | 34.64 | 34.28 | 34.62 | 237,515 | +0.27(+0.79%) |
May 26, 2017 | 34.27 | 34.45 | 34.26 | 34.35 | 244,937 | -0.06(-0.17%) |
May 25, 2017 | 34.55 | 34.62 | 34.22 | 34.41 | 203,942 | -0.07(-0.19%) |
May 24, 2017 | 34.01 | 34.50 | 34.01 | 34.47 | 343,711 | +0.41(+1.19%) |
May 23, 2017 | 34.12 | 34.18 | 34.01 | 34.07 | 265,807 | -0.01(-0.02%) |
May 22, 2017 | 33.84 | 34.21 | 33.81 | 34.07 | 219,521 | +0.29(+0.85%) |
May 19, 2017 | 33.74 | 33.86 | 33.63 | 33.79 | 381,021 | +0.13(+0.37%) |
May 18, 2017 | 33.39 | 33.69 | 33.14 | 33.66 | 373,241 | +0.29(+0.88%) |
May 17, 2017 | 33.55 | 33.76 | 33.20 | 33.37 | 607,188 | -0.37(-1.09%) |
May 16, 2017 | 34.08 | 34.13 | 33.66 | 33.73 | 535,486 | -0.30(-0.89%) |
May 15, 2017 | 33.90 | 34.04 | 33.82 | 34.04 | 378,784 | +0.30(+0.87%) |
May 12, 2017 | 33.67 | 33.77 | 33.46 | 33.74 | 326,301 | +0.17(+0.51%) |
May 11, 2017 | 33.69 | 33.90 | 33.47 | 33.57 | 380,398 | -0.39(-1.15%) |
May 10, 2017 | 33.93 | 34.04 | 33.85 | 33.96 | 247,897 | +0.11(+0.33%) |
May 09, 2017 | 33.77 | 33.89 | 33.68 | 33.85 | 350,874 | -0.04(-0.11%) |
May 08, 2017 | 33.85 | 33.96 | 33.75 | 33.89 | 342,588 | +0.01(+0.02%) |
May 05, 2017 | 33.37 | 33.90 | 33.32 | 33.88 | 396,681 | +0.56(+1.68%) |
May 04, 2017 | 33.56 | 33.61 | 33.21 | 33.32 | 514,784 | -0.26(-0.77%) |
May 03, 2017 | 33.86 | 33.87 | 33.52 | 33.58 | 375,216 | -0.27(-0.78%) |
May 02, 2017 | 33.83 | 33.91 | 33.76 | 33.84 | 412,041 | +0.00(+0.00%) |