Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.73 | 36.86 | 36.48 | 36.74 | 1,388,006 | +0.22(+0.62%) |
Jul 28, 2017 | 36.30 | 36.78 | 35.94 | 36.52 | 1,312,667 | +0.38(+1.06%) |
Jul 27, 2017 | 35.92 | 36.55 | 35.75 | 36.13 | 2,522,122 | +0.31(+0.86%) |
Jul 26, 2017 | 36.12 | 36.13 | 35.75 | 35.82 | 1,107,466 | -0.17(-0.47%) |
Jul 25, 2017 | 36.21 | 36.65 | 35.94 | 35.99 | 1,343,298 | +0.49(+1.37%) |
Jul 24, 2017 | 35.32 | 35.58 | 35.04 | 35.50 | 961,812 | +0.32(+0.90%) |
Jul 21, 2017 | 35.10 | 35.33 | 34.75 | 35.19 | 605,396 | +0.04(+0.11%) |
Jul 20, 2017 | 35.11 | 35.40 | 34.97 | 35.15 | 912,063 | +0.07(+0.21%) |
Jul 19, 2017 | 34.70 | 35.36 | 34.48 | 35.07 | 1,729,045 | +0.55(+1.60%) |
Jul 18, 2017 | 34.89 | 34.98 | 34.34 | 34.52 | 1,067,907 | -0.53(-1.52%) |
Jul 17, 2017 | 35.05 | 35.16 | 34.79 | 35.05 | 946,896 | +0.01(+0.03%) |
Jul 14, 2017 | 34.71 | 35.22 | 34.66 | 35.05 | 968,618 | -0.13(-0.37%) |
Jul 13, 2017 | 34.82 | 35.51 | 34.82 | 35.18 | 1,929,218 | +0.38(+1.10%) |
Jul 12, 2017 | 34.58 | 34.91 | 34.43 | 34.79 | 1,177,049 | +0.10(+0.30%) |
Jul 11, 2017 | 34.83 | 35.20 | 34.63 | 34.69 | 1,219,113 | -0.17(-0.48%) |
Jul 10, 2017 | 35.06 | 35.20 | 34.82 | 34.86 | 1,244,310 | -0.23(-0.67%) |
Jul 07, 2017 | 35.30 | 35.42 | 34.86 | 35.09 | 1,303,789 | -0.02(-0.05%) |
Jul 06, 2017 | 35.22 | 35.66 | 34.99 | 35.11 | 1,722,650 | -0.07(-0.19%) |
Jul 05, 2017 | 35.26 | 35.54 | 34.91 | 35.18 | 1,462,435 | -0.11(-0.32%) |
Jul 03, 2017 | 34.83 | 35.37 | 34.72 | 35.29 | 916,435 | +0.75(+2.17%) |
Jun 30, 2017 | 35.18 | 35.42 | 34.26 | 34.54 | 2,236,436 | -0.42(-1.21%) |
Jun 29, 2017 | 35.34 | 35.51 | 34.53 | 34.96 | 1,405,088 | +0.36(+1.03%) |
Jun 28, 2017 | 34.07 | 34.75 | 34.07 | 34.61 | 2,548,649 | +0.76(+2.24%) |
Jun 27, 2017 | 33.70 | 34.35 | 33.68 | 33.85 | 1,224,285 | +0.32(+0.95%) |
Jun 26, 2017 | 33.15 | 33.74 | 33.02 | 33.53 | 1,710,448 | +0.53(+1.62%) |
Jun 23, 2017 | 33.00 | 33.30 | 32.66 | 33.00 | 2,921,788 | +0.03(+0.09%) |
Jun 22, 2017 | 33.17 | 33.31 | 32.54 | 32.97 | 1,135,563 | -0.25(-0.76%) |
Jun 21, 2017 | 34.62 | 34.62 | 33.17 | 33.22 | 1,362,687 | -1.40(-4.06%) |
Jun 20, 2017 | 34.92 | 34.94 | 34.62 | 34.62 | 984,330 | -0.47(-1.33%) |
Jun 19, 2017 | 34.95 | 35.38 | 34.91 | 35.09 | 1,239,983 | +0.50(+1.43%) |
Jun 16, 2017 | 35.04 | 35.04 | 34.36 | 34.60 | 2,030,069 | -0.41(-1.18%) |
Jun 15, 2017 | 34.63 | 35.20 | 34.54 | 35.01 | 1,529,180 | +0.03(+0.08%) |
Jun 14, 2017 | 34.89 | 35.19 | 34.02 | 34.98 | 2,314,015 | -0.34(-0.95%) |
Jun 13, 2017 | 35.11 | 35.51 | 34.96 | 35.32 | 1,556,101 | +0.37(+1.04%) |
Jun 12, 2017 | 34.72 | 35.43 | 34.61 | 34.95 | 2,708,831 | +0.34(+0.97%) |
Jun 09, 2017 | 34.15 | 34.72 | 33.95 | 34.61 | 1,604,884 | +0.81(+2.38%) |
Jun 08, 2017 | 33.07 | 34.22 | 33.07 | 33.81 | 2,260,596 | +0.73(+2.21%) |
Jun 07, 2017 | 32.64 | 33.26 | 32.56 | 33.08 | 1,535,429 | +0.82(+2.55%) |
Jun 06, 2017 | 32.37 | 32.43 | 31.89 | 32.26 | 1,641,497 | -0.49(-1.49%) |
Jun 05, 2017 | 33.15 | 33.23 | 32.73 | 32.74 | 1,298,204 | -0.35(-1.05%) |
Jun 02, 2017 | 32.80 | 33.56 | 32.57 | 33.09 | 2,563,767 | -0.13(-0.39%) |
Jun 01, 2017 | 32.27 | 33.39 | 31.90 | 33.22 | 2,042,464 | +1.22(+3.80%) |
May 31, 2017 | 32.30 | 32.30 | 31.39 | 32.00 | 2,236,934 | -0.13(-0.41%) |
May 30, 2017 | 32.66 | 32.83 | 32.02 | 32.13 | 2,840,851 | -0.37(-1.12%) |
May 26, 2017 | 32.54 | 32.77 | 32.27 | 32.50 | 1,473,239 | +0.01(+0.03%) |
May 25, 2017 | 32.71 | 32.71 | 32.14 | 32.49 | 1,738,777 | +0.07(+0.20%) |
May 24, 2017 | 32.84 | 32.98 | 32.34 | 32.42 | 1,283,974 | -0.36(-1.09%) |
May 23, 2017 | 32.77 | 33.05 | 32.36 | 32.78 | 1,101,201 | +0.08(+0.26%) |
May 22, 2017 | 33.31 | 33.36 | 32.53 | 32.70 | 1,269,432 | -0.38(-1.16%) |
May 19, 2017 | 32.92 | 33.35 | 32.65 | 33.08 | 1,350,010 | +0.48(+1.46%) |
May 18, 2017 | 32.53 | 33.01 | 32.43 | 32.60 | 1,124,022 | -0.08(-0.26%) |
May 17, 2017 | 33.23 | 33.39 | 32.40 | 32.69 | 1,760,410 | -1.38(-4.04%) |
May 16, 2017 | 34.42 | 34.54 | 34.04 | 34.06 | 787,431 | -0.29(-0.84%) |
May 15, 2017 | 33.83 | 34.76 | 33.74 | 34.35 | 1,819,235 | +0.65(+1.92%) |
May 12, 2017 | 33.97 | 34.02 | 33.35 | 33.71 | 1,271,006 | -0.50(-1.45%) |
May 11, 2017 | 34.59 | 34.73 | 34.05 | 34.20 | 980,515 | -0.53(-1.54%) |
May 10, 2017 | 34.05 | 34.75 | 34.05 | 34.74 | 1,502,400 | +0.45(+1.31%) |
May 09, 2017 | 34.29 | 34.48 | 34.01 | 34.29 | 1,442,950 | +0.04(+0.11%) |
May 08, 2017 | 34.56 | 34.71 | 34.18 | 34.25 | 1,406,865 | -0.16(-0.46%) |
May 05, 2017 | 34.31 | 34.42 | 33.77 | 34.41 | 1,405,972 | +0.26(+0.77%) |
May 04, 2017 | 35.10 | 35.74 | 34.05 | 34.15 | 2,531,299 | -0.68(-1.96%) |
May 03, 2017 | 35.66 | 36.85 | 34.65 | 34.83 | 3,854,936 | -0.77(-2.16%) |
May 02, 2017 | 35.34 | 35.75 | 35.04 | 35.60 | 3,458,761 | +0.27(+0.77%) |