Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.54 | 37.62 | 37.22 | 37.54 | 195,013 | +0.00(+0.00%) |
Jul 28, 2017 | 37.44 | 37.82 | 37.31 | 37.54 | 296,766 | +0.10(+0.26%) |
Jul 27, 2017 | 37.23 | 37.64 | 37.07 | 37.44 | 355,680 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.50 | 37.36 | 477,628 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.76 | 35.50 | 36.48 | 577,916 | +0.61(+1.70%) |
Jul 24, 2017 | 36.17 | 36.17 | 35.75 | 35.87 | 274,803 | -0.21(-0.57%) |
Jul 21, 2017 | 36.63 | 36.63 | 35.85 | 36.07 | 217,289 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.07 | 214,006 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.37 | 36.12 | 36.23 | 201,479 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.94 | 36.19 | 264,346 | +0.19(+0.53%) |
Jul 17, 2017 | 35.79 | 36.33 | 35.62 | 36.00 | 392,880 | +0.21(+0.58%) |
Jul 14, 2017 | 35.37 | 35.99 | 35.37 | 35.79 | 194,862 | +0.56(+1.58%) |
Jul 13, 2017 | 35.65 | 35.75 | 35.12 | 35.23 | 220,400 | -0.43(-1.20%) |
Jul 12, 2017 | 35.26 | 35.86 | 35.12 | 35.66 | 260,569 | +0.79(+2.28%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.41 | 34.87 | 279,337 | +0.04(+0.11%) |
Jul 10, 2017 | 35.33 | 35.49 | 34.81 | 34.83 | 236,750 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.39 | 34.99 | 35.33 | 263,327 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.40 | 34.95 | 716,657 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.02 | 34.63 | 34.83 | 435,983 | -0.10(-0.28%) |
Jul 03, 2017 | 35.19 | 35.29 | 34.56 | 34.93 | 278,554 | -0.09(-0.26%) |
Jun 30, 2017 | 35.32 | 35.50 | 34.75 | 35.02 | 359,337 | -0.18(-0.50%) |
Jun 29, 2017 | 35.70 | 35.75 | 35.08 | 35.20 | 258,633 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.84 | 295,512 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.77 | 515,855 | -0.01(-0.02%) |
Jun 26, 2017 | 35.80 | 36.20 | 35.63 | 35.78 | 584,219 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.81 | 35.32 | 35.68 | 1,044,371 | +0.08(+0.21%) |
Jun 22, 2017 | 35.99 | 35.99 | 35.52 | 35.61 | 247,945 | -0.32(-0.88%) |
Jun 21, 2017 | 36.02 | 36.22 | 35.81 | 35.92 | 335,457 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.02 | 36.13 | 543,125 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.03 | 36.15 | 418,272 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.52 | 36.15 | 36.32 | 516,332 | -0.09(-0.25%) |
Jun 15, 2017 | 36.17 | 36.66 | 35.97 | 36.41 | 464,096 | -0.11(-0.31%) |
Jun 14, 2017 | 36.44 | 36.98 | 36.26 | 36.52 | 699,077 | +0.42(+1.17%) |
Jun 13, 2017 | 35.56 | 36.34 | 35.39 | 36.10 | 1,927,096 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.24 | 35.84 | 36.00 | 139,823 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.21 | 35.89 | 270,836 | +0.49(+1.39%) |
Jun 08, 2017 | 35.53 | 35.58 | 35.23 | 35.39 | 184,639 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.41 | 35.09 | 35.40 | 115,638 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.31 | 35.02 | 35.11 | 216,958 | -0.05(-0.15%) |
Jun 05, 2017 | 35.01 | 35.28 | 34.87 | 35.16 | 349,355 | -0.07(-0.19%) |
Jun 02, 2017 | 35.27 | 35.68 | 35.15 | 35.23 | 224,387 | +0.17(+0.47%) |
Jun 01, 2017 | 34.31 | 35.07 | 34.13 | 35.06 | 252,244 | +0.67(+1.95%) |
May 31, 2017 | 34.44 | 34.57 | 34.12 | 34.39 | 286,124 | -0.07(-0.20%) |
May 30, 2017 | 34.72 | 34.78 | 34.37 | 34.46 | 164,082 | -0.29(-0.85%) |
May 26, 2017 | 34.90 | 34.96 | 34.57 | 34.75 | 143,862 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.93 | 34.59 | 34.81 | 252,688 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.59 | 300,797 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.85 | 34.30 | 34.64 | 225,584 | +0.33(+0.97%) |
May 22, 2017 | 34.25 | 34.55 | 34.15 | 34.31 | 297,138 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,806 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.20 | 247,556 | +0.03(+0.09%) |
May 17, 2017 | 33.96 | 34.53 | 33.88 | 34.17 | 581,361 | +0.31(+0.91%) |
May 16, 2017 | 34.30 | 34.30 | 33.63 | 33.86 | 275,162 | -0.39(-1.15%) |
May 15, 2017 | 34.26 | 34.68 | 34.15 | 34.25 | 111,542 | +0.14(+0.40%) |
May 12, 2017 | 34.11 | 34.33 | 33.95 | 34.12 | 263,972 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.59 | 34.03 | 34.13 | 274,498 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.39 | 34.47 | 34.71 | 335,203 | +0.08(+0.24%) |
May 09, 2017 | 34.76 | 34.87 | 34.23 | 34.62 | 242,024 | -0.12(-0.35%) |
May 08, 2017 | 34.76 | 34.94 | 34.31 | 34.74 | 293,370 | -0.02(-0.04%) |
May 05, 2017 | 35.06 | 35.17 | 34.37 | 34.76 | 543,810 | +0.59(+1.72%) |
May 04, 2017 | 35.65 | 35.86 | 33.45 | 34.17 | 721,668 | -1.74(-4.86%) |
May 03, 2017 | 36.51 | 36.51 | 35.41 | 35.92 | 284,865 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.35 | 36.60 | 230,799 | +0.01(+0.02%) |