Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.50 | 36.69 | 35.13 | 35.62 | 586,290 | -1.07(-2.93%) |
Jul 28, 2017 | 38.69 | 38.69 | 36.25 | 36.69 | 627,647 | +1.85(+5.32%) |
Jul 27, 2017 | 36.50 | 36.50 | 34.69 | 34.84 | 430,211 | -1.95(-5.31%) |
Jul 26, 2017 | 36.79 | 36.84 | 36.16 | 36.79 | 194,469 | +0.00(+0.00%) |
Jul 25, 2017 | 37.28 | 37.28 | 36.69 | 36.79 | 220,499 | -0.20(-0.53%) |
Jul 24, 2017 | 37.08 | 37.21 | 36.69 | 36.98 | 271,829 | +0.00(+0.00%) |
Jul 21, 2017 | 37.47 | 37.47 | 36.79 | 36.98 | 278,493 | -0.24(-0.66%) |
Jul 20, 2017 | 37.28 | 36.55 | 37.23 | 275,567 | +0.24(+0.66%) | |
Jul 19, 2017 | 36.55 | 37.08 | 36.35 | 36.98 | 144,816 | +0.34(+0.93%) |
Jul 18, 2017 | 36.79 | 36.89 | 36.40 | 36.64 | 280,609 | -0.34(-0.92%) |
Jul 17, 2017 | 35.81 | 36.98 | 35.57 | 36.98 | 253,132 | +1.32(+3.69%) |
Jul 14, 2017 | 35.81 | 36.11 | 35.57 | 35.67 | 163,153 | -0.20(-0.54%) |
Jul 13, 2017 | 36.06 | 36.22 | 35.59 | 35.86 | 169,662 | -0.24(-0.68%) |
Jul 12, 2017 | 35.62 | 36.40 | 35.37 | 36.11 | 375,256 | +0.78(+2.21%) |
Jul 11, 2017 | 35.67 | 35.91 | 35.23 | 35.33 | 212,957 | -0.39(-1.09%) |
Jul 10, 2017 | 35.62 | 36.37 | 35.33 | 35.72 | 251,871 | -0.20(-0.54%) |
Jul 07, 2017 | 34.79 | 35.96 | 34.64 | 35.91 | 275,073 | +1.51(+4.40%) |
Jul 06, 2017 | 34.50 | 35.08 | 34.20 | 34.40 | 217,692 | -0.59(-1.67%) |
Jul 05, 2017 | 34.55 | 34.98 | 33.67 | 34.98 | 244,878 | +0.39(+1.13%) |
Jul 03, 2017 | 34.35 | 34.98 | 34.35 | 34.59 | 113,537 | +0.34(+1.00%) |
Jun 30, 2017 | 34.20 | 34.50 | 33.47 | 34.25 | 310,662 | +0.15(+0.43%) |
Jun 29, 2017 | 34.11 | 34.35 | 33.52 | 34.11 | 257,300 | +0.00(+0.00%) |
Jun 28, 2017 | 34.74 | 34.91 | 34.06 | 34.11 | 350,843 | -0.41(-1.19%) |
Jun 27, 2017 | 35.20 | 35.20 | 34.52 | 34.52 | 277,482 | -0.73(-2.07%) |
Jun 26, 2017 | 35.49 | 35.90 | 35.10 | 35.25 | 186,137 | +0.00(+0.00%) |
Jun 23, 2017 | 35.05 | 35.44 | 34.66 | 35.25 | 275,844 | +0.19(+0.56%) |
Jun 22, 2017 | 35.59 | 35.83 | 34.81 | 35.05 | 111,416 | -0.34(-0.96%) |
Jun 21, 2017 | 34.86 | 35.59 | 34.81 | 35.39 | 232,606 | +0.54(+1.54%) |
Jun 20, 2017 | 35.83 | 35.83 | 34.71 | 34.86 | 162,044 | -1.07(-2.98%) |
Jun 19, 2017 | 36.03 | 36.22 | 35.64 | 35.93 | 180,286 | +0.19(+0.54%) |
Jun 16, 2017 | 35.73 | 36.07 | 35.64 | 35.73 | 418,478 | -0.34(-0.94%) |
Jun 15, 2017 | 35.73 | 36.27 | 35.54 | 36.07 | 177,888 | -0.24(-0.67%) |
Jun 14, 2017 | 36.37 | 36.51 | 35.73 | 36.32 | 264,091 | -0.15(-0.40%) |
Jun 13, 2017 | 36.61 | 36.61 | 35.98 | 36.46 | 395,376 | -0.05(-0.13%) |
Jun 12, 2017 | 36.03 | 36.56 | 35.34 | 36.51 | 353,960 | +0.44(+1.21%) |
Jun 09, 2017 | 35.73 | 36.85 | 35.68 | 36.07 | 298,639 | +0.44(+1.23%) |
Jun 08, 2017 | 35.25 | 35.93 | 34.81 | 35.64 | 267,781 | +0.54(+1.53%) |
Jun 07, 2017 | 34.91 | 35.25 | 34.54 | 35.10 | 305,406 | +0.34(+0.98%) |
Jun 06, 2017 | 34.56 | 35.05 | 34.18 | 34.76 | 162,780 | +0.00(+0.00%) |
Jun 05, 2017 | 35.10 | 35.31 | 34.66 | 34.76 | 175,191 | -0.27(-0.76%) |
Jun 02, 2017 | 34.37 | 35.64 | 34.25 | 35.03 | 327,499 | +0.90(+2.64%) |
Jun 01, 2017 | 33.64 | 34.32 | 33.35 | 34.13 | 260,247 | +0.73(+2.19%) |
May 31, 2017 | 33.69 | 34.03 | 33.05 | 33.40 | 392,812 | -0.29(-0.87%) |
May 30, 2017 | 34.42 | 34.63 | 33.59 | 33.69 | 318,123 | -0.73(-2.12%) |
May 26, 2017 | 35.20 | 35.20 | 34.37 | 34.42 | 239,344 | -0.92(-2.62%) |
May 25, 2017 | 34.27 | 35.54 | 34.08 | 35.34 | 284,121 | +1.22(+3.57%) |
May 24, 2017 | 34.22 | 34.71 | 33.76 | 34.13 | 431,773 | +0.05(+0.14%) |
May 23, 2017 | 33.49 | 34.27 | 33.44 | 34.08 | 291,707 | +0.63(+1.89%) |
May 22, 2017 | 33.64 | 33.79 | 33.30 | 33.44 | 270,016 | -0.10(-0.29%) |
May 19, 2017 | 33.06 | 33.74 | 33.06 | 33.54 | 231,589 | +0.54(+1.62%) |
May 18, 2017 | 33.01 | 33.49 | 32.57 | 33.01 | 369,627 | +0.00(+0.00%) |
May 17, 2017 | 34.18 | 34.22 | 33.01 | 33.01 | 333,819 | -1.75(-5.04%) |
May 16, 2017 | 34.52 | 34.76 | 34.22 | 34.76 | 195,496 | +0.19(+0.56%) |
May 15, 2017 | 34.03 | 34.95 | 34.03 | 34.56 | 200,591 | +0.54(+1.57%) |
May 12, 2017 | 34.52 | 34.52 | 33.91 | 34.03 | 229,665 | -0.73(-2.10%) |
May 11, 2017 | 34.52 | 35.05 | 33.98 | 34.76 | 216,621 | -0.05(-0.14%) |
May 10, 2017 | 34.86 | 35.20 | 34.56 | 34.81 | 282,313 | -0.10(-0.28%) |
May 09, 2017 | 34.95 | 35.39 | 34.86 | 34.91 | 324,265 | +0.15(+0.42%) |
May 08, 2017 | 35.29 | 35.59 | 34.54 | 34.76 | 254,210 | -0.63(-1.79%) |
May 05, 2017 | 35.54 | 35.83 | 34.91 | 35.39 | 254,321 | +0.00(+0.00%) |
May 04, 2017 | 36.22 | 36.37 | 35.25 | 35.39 | 187,978 | -0.58(-1.62%) |
May 03, 2017 | 35.98 | 36.12 | 35.51 | 35.98 | 267,258 | -0.19(-0.54%) |
May 02, 2017 | 36.12 | 36.51 | 35.90 | 36.17 | 336,856 | +0.10(+0.27%) |