Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.70 | 37.78 | 37.38 | 37.70 | 194,169 | +0.00(+0.00%) |
Jul 28, 2017 | 37.60 | 37.99 | 37.47 | 37.70 | 295,481 | +0.10(+0.27%) |
Jul 27, 2017 | 37.39 | 37.80 | 37.23 | 37.60 | 354,141 | +0.08(+0.20%) |
Jul 26, 2017 | 36.74 | 37.64 | 36.66 | 37.53 | 475,561 | +0.89(+2.43%) |
Jul 25, 2017 | 36.35 | 36.92 | 35.66 | 36.64 | 575,415 | +0.61(+1.70%) |
Jul 24, 2017 | 36.33 | 36.33 | 35.90 | 36.02 | 273,613 | -0.21(-0.57%) |
Jul 21, 2017 | 36.79 | 36.79 | 36.00 | 36.23 | 216,348 | +0.00(+0.00%) |
Jul 20, 2017 | 36.55 | 36.61 | 36.19 | 36.23 | 213,080 | -0.16(-0.44%) |
Jul 19, 2017 | 36.41 | 36.53 | 36.28 | 36.39 | 200,607 | +0.05(+0.13%) |
Jul 18, 2017 | 36.61 | 36.61 | 36.10 | 36.35 | 263,202 | +0.19(+0.53%) |
Jul 17, 2017 | 35.95 | 36.48 | 35.77 | 36.15 | 391,180 | +0.21(+0.58%) |
Jul 14, 2017 | 35.53 | 36.15 | 35.53 | 35.95 | 194,019 | +0.56(+1.58%) |
Jul 13, 2017 | 35.81 | 35.90 | 35.27 | 35.39 | 219,446 | -0.43(-1.20%) |
Jul 12, 2017 | 35.42 | 36.02 | 35.27 | 35.82 | 259,441 | +0.80(+2.28%) |
Jul 11, 2017 | 35.10 | 35.14 | 34.56 | 35.02 | 278,128 | +0.04(+0.11%) |
Jul 10, 2017 | 35.49 | 35.65 | 34.97 | 34.98 | 235,725 | -0.50(-1.40%) |
Jul 07, 2017 | 35.28 | 35.55 | 35.14 | 35.48 | 262,188 | +0.38(+1.07%) |
Jul 06, 2017 | 34.77 | 35.51 | 34.55 | 35.10 | 713,556 | +0.12(+0.35%) |
Jul 05, 2017 | 35.08 | 35.17 | 34.78 | 34.98 | 434,097 | -0.10(-0.28%) |
Jul 03, 2017 | 35.34 | 35.44 | 34.71 | 35.08 | 277,349 | -0.09(-0.26%) |
Jun 30, 2017 | 35.47 | 35.66 | 34.90 | 35.17 | 357,782 | -0.18(-0.50%) |
Jun 29, 2017 | 35.85 | 35.90 | 35.23 | 35.35 | 257,514 | -0.65(-1.81%) |
Jun 28, 2017 | 35.93 | 36.28 | 35.87 | 36.00 | 294,233 | +0.07(+0.20%) |
Jun 27, 2017 | 35.73 | 36.38 | 35.73 | 35.93 | 513,623 | -0.01(-0.02%) |
Jun 26, 2017 | 35.96 | 36.35 | 35.78 | 35.94 | 581,691 | +0.10(+0.28%) |
Jun 23, 2017 | 35.76 | 35.97 | 35.47 | 35.84 | 1,039,852 | +0.08(+0.21%) |
Jun 22, 2017 | 36.15 | 36.15 | 35.67 | 35.76 | 246,873 | -0.32(-0.88%) |
Jun 21, 2017 | 36.18 | 36.38 | 35.97 | 36.08 | 334,006 | -0.21(-0.59%) |
Jun 20, 2017 | 36.22 | 36.56 | 36.18 | 36.29 | 540,775 | -0.02(-0.04%) |
Jun 19, 2017 | 36.44 | 36.53 | 36.19 | 36.31 | 416,462 | -0.17(-0.46%) |
Jun 16, 2017 | 36.31 | 36.68 | 36.31 | 36.47 | 514,097 | -0.09(-0.25%) |
Jun 15, 2017 | 36.33 | 36.82 | 36.12 | 36.56 | 462,088 | -0.11(-0.31%) |
Jun 14, 2017 | 36.60 | 37.14 | 36.42 | 36.68 | 696,051 | +0.42(+1.17%) |
Jun 13, 2017 | 35.72 | 36.50 | 35.54 | 36.25 | 1,918,757 | +0.10(+0.27%) |
Jun 12, 2017 | 36.04 | 36.40 | 36.00 | 36.16 | 139,218 | +0.11(+0.32%) |
Jun 09, 2017 | 35.51 | 36.07 | 35.37 | 36.04 | 269,664 | +0.49(+1.39%) |
Jun 08, 2017 | 35.69 | 35.73 | 35.38 | 35.55 | 183,840 | -0.01(-0.02%) |
Jun 07, 2017 | 35.32 | 35.56 | 35.24 | 35.56 | 115,138 | +0.30(+0.84%) |
Jun 06, 2017 | 35.32 | 35.47 | 35.17 | 35.26 | 216,019 | -0.05(-0.15%) |
Jun 05, 2017 | 35.16 | 35.43 | 35.02 | 35.31 | 347,843 | -0.07(-0.19%) |
Jun 02, 2017 | 35.43 | 35.84 | 35.31 | 35.38 | 223,416 | +0.17(+0.47%) |
Jun 01, 2017 | 34.46 | 35.22 | 34.27 | 35.21 | 251,153 | +0.68(+1.95%) |
May 31, 2017 | 34.59 | 34.72 | 34.27 | 34.54 | 284,886 | -0.07(-0.20%) |
May 30, 2017 | 34.87 | 34.93 | 34.52 | 34.61 | 163,372 | -0.30(-0.85%) |
May 26, 2017 | 35.06 | 35.12 | 34.72 | 34.90 | 143,239 | -0.05(-0.15%) |
May 25, 2017 | 34.86 | 35.09 | 34.74 | 34.96 | 251,594 | +0.21(+0.61%) |
May 24, 2017 | 34.86 | 35.07 | 34.64 | 34.74 | 299,495 | -0.05(-0.13%) |
May 23, 2017 | 34.59 | 35.00 | 34.45 | 34.79 | 224,608 | +0.33(+0.97%) |
May 22, 2017 | 34.40 | 34.70 | 34.30 | 34.46 | 295,852 | +0.24(+0.71%) |
May 19, 2017 | 34.33 | 34.49 | 34.15 | 34.21 | 337,339 | -0.14(-0.40%) |
May 18, 2017 | 34.37 | 34.52 | 34.02 | 34.35 | 246,485 | +0.03(+0.09%) |
May 17, 2017 | 34.11 | 34.68 | 34.02 | 34.32 | 578,845 | +0.31(+0.91%) |
May 16, 2017 | 34.45 | 34.45 | 33.77 | 34.01 | 273,971 | -0.39(-1.15%) |
May 15, 2017 | 34.41 | 34.83 | 34.30 | 34.40 | 111,059 | +0.14(+0.40%) |
May 12, 2017 | 34.26 | 34.48 | 34.10 | 34.27 | 262,829 | -0.01(-0.02%) |
May 11, 2017 | 34.61 | 34.74 | 34.18 | 34.27 | 273,310 | -0.58(-1.68%) |
May 10, 2017 | 34.71 | 35.55 | 34.62 | 34.86 | 333,753 | +0.08(+0.24%) |
May 09, 2017 | 34.91 | 35.02 | 34.38 | 34.77 | 240,976 | -0.12(-0.35%) |
May 08, 2017 | 34.91 | 35.09 | 34.46 | 34.90 | 292,100 | -0.02(-0.04%) |
May 05, 2017 | 35.21 | 35.32 | 34.52 | 34.91 | 541,457 | +0.59(+1.72%) |
May 04, 2017 | 35.81 | 36.01 | 33.59 | 34.32 | 718,545 | -1.75(-4.86%) |
May 03, 2017 | 36.67 | 36.67 | 35.56 | 36.07 | 283,632 | -0.68(-1.86%) |
May 02, 2017 | 36.78 | 37.09 | 36.51 | 36.75 | 229,800 | +0.01(+0.02%) |