Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 38.64 | 38.64 | 38.64 | 0 | -0.59(-1.51%) | |
Jul 31, 2017 | 39.07 | 39.28 | 38.96 | 39.23 | 346,467 | -0.02(-0.05%) |
Jul 28, 2017 | 39.25 | 39.32 | 38.97 | 39.25 | 315,844 | +0.14(+0.36%) |
Jul 27, 2017 | 39.40 | 39.50 | 38.80 | 39.11 | 291,802 | +0.06(+0.16%) |
Jul 26, 2017 | 38.76 | 39.11 | 38.65 | 39.04 | 247,781 | +0.52(+1.36%) |
Jul 25, 2017 | 38.75 | 38.80 | 38.51 | 38.52 | 120,418 | -0.07(-0.18%) |
Jul 24, 2017 | 38.66 | 38.69 | 38.45 | 38.59 | 272,609 | -0.39(-1.00%) |
Jul 21, 2017 | 39.00 | 39.01 | 38.80 | 38.98 | 83,951 | -0.04(-0.09%) |
Jul 20, 2017 | 39.01 | 39.20 | 38.85 | 39.02 | 320,033 | -0.37(-0.94%) |
Jul 19, 2017 | 39.03 | 39.40 | 39.03 | 39.39 | 305,342 | +0.66(+1.71%) |
Jul 18, 2017 | 38.55 | 38.75 | 38.46 | 38.73 | 117,635 | +0.01(+0.02%) |
Jul 17, 2017 | 38.58 | 38.77 | 38.44 | 38.72 | 253,342 | +0.32(+0.83%) |
Jul 14, 2017 | 38.09 | 38.49 | 38.03 | 38.40 | 328,799 | +0.65(+1.71%) |
Jul 13, 2017 | 37.75 | 37.79 | 37.48 | 37.75 | 168,033 | +0.08(+0.21%) |
Jul 12, 2017 | 37.26 | 37.69 | 37.20 | 37.67 | 360,591 | +0.81(+2.21%) |
Jul 11, 2017 | 36.48 | 36.96 | 36.46 | 36.86 | 201,585 | +0.75(+2.08%) |
Jul 10, 2017 | 36.01 | 36.12 | 35.94 | 36.11 | 315,660 | +0.42(+1.17%) |
Jul 07, 2017 | 35.78 | 35.81 | 35.42 | 35.69 | 196,766 | +0.06(+0.17%) |
Jul 06, 2017 | 35.87 | 34.84 | 35.63 | 257,199 | -0.39(-1.08%) | |
Jul 05, 2017 | 36.29 | 36.29 | 35.85 | 36.02 | 275,410 | -0.35(-0.97%) |
Jul 03, 2017 | 36.49 | 36.60 | 36.28 | 36.37 | 171,544 | -0.36(-0.99%) |
Jun 30, 2017 | 36.65 | 36.91 | 36.65 | 36.73 | 195,546 | +0.27(+0.73%) |
Jun 29, 2017 | 36.73 | 36.76 | 36.07 | 36.47 | 393,282 | -0.46(-1.25%) |
Jun 28, 2017 | 36.64 | 36.98 | 36.59 | 36.93 | 380,452 | +0.60(+1.66%) |
Jun 27, 2017 | 36.84 | 36.84 | 36.32 | 36.33 | 266,104 | -0.73(-1.96%) |
Jun 26, 2017 | 36.98 | 37.16 | 36.98 | 37.05 | 227,706 | +0.42(+1.14%) |
Jun 23, 2017 | 36.70 | 36.74 | 36.61 | 36.64 | 147,449 | -0.14(-0.39%) |
Jun 22, 2017 | 36.59 | 36.86 | 36.56 | 36.78 | 151,206 | +0.56(+1.54%) |
Jun 21, 2017 | 36.45 | 36.45 | 36.17 | 36.22 | 214,577 | +0.21(+0.59%) |
Jun 20, 2017 | 36.45 | 36.45 | 35.98 | 36.01 | 388,722 | -0.36(-1.00%) |
Jun 19, 2017 | 36.32 | 36.44 | 36.26 | 36.37 | 195,389 | +0.16(+0.43%) |
Jun 16, 2017 | 36.11 | 36.34 | 36.00 | 36.22 | 471,695 | -0.06(-0.17%) |
Jun 15, 2017 | 36.31 | 36.42 | 36.11 | 36.28 | 495,331 | -0.47(-1.27%) |
Jun 14, 2017 | 36.67 | 37.16 | 36.52 | 36.74 | 497,127 | +0.21(+0.57%) |
Jun 13, 2017 | 36.20 | 36.54 | 36.18 | 36.54 | 404,561 | +0.06(+0.17%) |
Jun 12, 2017 | 36.24 | 36.48 | 36.15 | 36.48 | 337,778 | +0.69(+1.93%) |
Jun 09, 2017 | 36.01 | 36.19 | 35.65 | 35.79 | 280,293 | -0.14(-0.38%) |
Jun 08, 2017 | 35.65 | 35.93 | 35.54 | 35.92 | 510,184 | +0.45(+1.27%) |
Jun 07, 2017 | 35.46 | 35.67 | 35.22 | 35.47 | 313,701 | -0.52(-1.44%) |
Jun 06, 2017 | 35.82 | 36.07 | 35.82 | 35.99 | 204,453 | +0.19(+0.53%) |
Jun 05, 2017 | 35.91 | 35.91 | 35.66 | 35.80 | 467,820 | -0.48(-1.33%) |
Jun 02, 2017 | 35.95 | 36.32 | 35.90 | 36.29 | 320,027 | +0.52(+1.45%) |
Jun 01, 2017 | 35.31 | 35.77 | 35.22 | 35.77 | 241,516 | +0.20(+0.56%) |
May 31, 2017 | 35.58 | 35.62 | 35.32 | 35.57 | 717,764 | +0.28(+0.78%) |
May 30, 2017 | 35.11 | 35.39 | 35.06 | 35.29 | 149,923 | +0.38(+1.09%) |
May 26, 2017 | 35.07 | 35.13 | 34.90 | 34.91 | 165,951 | -0.09(-0.25%) |
May 25, 2017 | 35.20 | 35.33 | 34.98 | 35.00 | 410,421 | -0.35(-1.00%) |
May 24, 2017 | 35.57 | 35.61 | 35.16 | 35.35 | 662,146 | +0.15(+0.42%) |
May 23, 2017 | 35.21 | 35.28 | 35.06 | 35.21 | 184,970 | +0.45(+1.29%) |
May 22, 2017 | 34.65 | 34.83 | 34.63 | 34.76 | 284,871 | +0.07(+0.20%) |
May 19, 2017 | 34.02 | 34.78 | 34.02 | 34.69 | 673,220 | +1.04(+3.11%) |
May 18, 2017 | 33.51 | 33.89 | 33.42 | 33.64 | 400,966 | -0.54(-1.59%) |
May 17, 2017 | 34.46 | 34.57 | 34.19 | 34.19 | 232,920 | -0.78(-2.22%) |
May 16, 2017 | 34.78 | 34.98 | 34.71 | 34.97 | 256,758 | +0.08(+0.22%) |
May 15, 2017 | 34.47 | 34.89 | 34.43 | 34.89 | 214,398 | +0.73(+2.12%) |
May 12, 2017 | 34.21 | 34.27 | 34.05 | 34.16 | 211,361 | -0.07(-0.20%) |
May 11, 2017 | 34.40 | 34.49 | 34.02 | 34.23 | 365,767 | -0.38(-1.10%) |
May 10, 2017 | 34.34 | 34.63 | 34.34 | 34.61 | 443,278 | +0.89(+2.64%) |
May 09, 2017 | 33.87 | 34.24 | 33.63 | 33.72 | 592,828 | +0.24(+0.72%) |
May 08, 2017 | 34.06 | 34.06 | 33.45 | 33.48 | 311,331 | -0.79(-2.32%) |
May 05, 2017 | 33.72 | 34.28 | 33.72 | 34.27 | 332,774 | +0.72(+2.14%) |
May 04, 2017 | 33.66 | 33.85 | 33.49 | 33.56 | 303,450 | -0.53(-1.55%) |
May 03, 2017 | 34.13 | 34.27 | 33.98 | 34.09 | 529,873 | -0.34(-0.98%) |
May 02, 2017 | 34.40 | 34.56 | 34.31 | 34.42 | 524,947 | +0.20(+0.58%) |
May 01, 2017 | 34.33 | 34.40 | 34.16 | 34.22 | 1,037,499 | -0.11(-0.33%) |
Apr 28, 2017 | 34.36 | 34.44 | 34.23 | 34.34 | 454,622 | +0.22(+0.63%) |
Apr 27, 2017 | 34.30 | 34.35 | 34.00 | 34.12 | 366,325 | +0.15(+0.43%) |
Apr 26, 2017 | 34.05 | 34.14 | 33.78 | 33.97 | 517,499 | -0.10(-0.30%) |
Apr 25, 2017 | 33.65 | 34.13 | 33.56 | 34.08 | 476,257 | +0.18(+0.53%) |
Apr 24, 2017 | 33.45 | 33.93 | 33.37 | 33.90 | 738,560 | +1.28(+3.92%) |
Apr 21, 2017 | 32.63 | 32.68 | 32.52 | 32.62 | 440,902 | +0.11(+0.35%) |
Apr 20, 2017 | 32.33 | 32.54 | 32.33 | 32.51 | 648,990 | +0.97(+3.07%) |
Apr 19, 2017 | 31.81 | 31.92 | 31.43 | 31.54 | 371,143 | -0.46(-1.43%) |
Apr 18, 2017 | 31.77 | 32.03 | 31.68 | 32.00 | 493,980 | +0.64(+2.04%) |
Apr 17, 2017 | 31.77 | 31.91 | 31.30 | 31.36 | 573,225 | -0.04(-0.14%) |
Apr 13, 2017 | 31.61 | 31.71 | 31.33 | 31.40 | 484,306 | -0.69(-2.15%) |
Apr 12, 2017 | 31.84 | 32.10 | 31.83 | 32.09 | 639,121 | +0.39(+1.23%) |
Apr 11, 2017 | 31.52 | 31.74 | 31.38 | 31.70 | 477,248 | +0.36(+1.16%) |
Apr 10, 2017 | 31.24 | 31.46 | 31.24 | 31.34 | 489,977 | +0.91(+2.98%) |
Apr 07, 2017 | 30.42 | 30.47 | 30.30 | 30.43 | 493,684 | -0.06(-0.20%) |
Apr 06, 2017 | 30.63 | 30.67 | 30.42 | 30.49 | 124,684 | -0.08(-0.25%) |
Apr 05, 2017 | 30.77 | 30.83 | 30.57 | 30.57 | 898,200 | -0.14(-0.45%) |
Apr 04, 2017 | 30.85 | 30.88 | 30.58 | 30.71 | 303,220 | -0.25(-0.81%) |
Apr 03, 2017 | 31.01 | 31.05 | 30.76 | 30.96 | 441,683 | +0.05(+0.17%) |
Mar 31, 2017 | 30.98 | 31.05 | 30.85 | 30.91 | 347,905 | -0.02(-0.06%) |
Mar 30, 2017 | 31.10 | 31.17 | 30.93 | 30.93 | 388,426 | -0.05(-0.17%) |
Mar 29, 2017 | 31.02 | 31.03 | 30.73 | 30.98 | 580,913 | +0.14(+0.45%) |
Mar 28, 2017 | 31.41 | 31.53 | 30.82 | 30.84 | 1,183,692 | -0.63(-2.00%) |
Mar 27, 2017 | 31.50 | 31.54 | 31.30 | 31.47 | 281,944 | -0.24(-0.76%) |
Mar 24, 2017 | 31.34 | 31.79 | 31.34 | 31.71 | 404,383 | +0.51(+1.63%) |
Mar 23, 2017 | 31.35 | 31.42 | 31.11 | 31.20 | 398,474 | -0.16(-0.50%) |
Mar 22, 2017 | 31.18 | 31.50 | 31.13 | 31.36 | 254,290 | +0.03(+0.08%) |
Mar 21, 2017 | 31.82 | 31.96 | 31.30 | 31.33 | 317,258 | -0.47(-1.47%) |
Mar 20, 2017 | 31.53 | 31.84 | 31.47 | 31.80 | 207,124 | +0.17(+0.55%) |
Mar 17, 2017 | 31.57 | 31.62 | 31.50 | 31.62 | 123,207 | +0.07(+0.22%) |
Mar 16, 2017 | 31.33 | 31.66 | 31.21 | 31.56 | 725,517 | +0.47(+1.53%) |
Mar 15, 2017 | 30.44 | 31.11 | 30.31 | 31.08 | 703,596 | +0.93(+3.09%) |
Mar 14, 2017 | 30.18 | 30.21 | 30.04 | 30.15 | 353,356 | -0.16(-0.54%) |
Mar 13, 2017 | 30.09 | 30.39 | 30.09 | 30.31 | 324,978 | -0.09(-0.28%) |
Mar 10, 2017 | 30.36 | 30.48 | 30.15 | 30.40 | 340,701 | +0.73(+2.47%) |
Mar 09, 2017 | 30.15 | 30.16 | 29.49 | 29.66 | 428,734 | -0.37(-1.24%) |
Mar 08, 2017 | 30.28 | 30.45 | 30.00 | 30.04 | 576,844 | -1.29(-4.13%) |
Mar 07, 2017 | 31.20 | 31.35 | 31.20 | 31.33 | 273,436 | +0.26(+0.83%) |
Mar 06, 2017 | 31.10 | 31.20 | 30.98 | 31.07 | 709,627 | +0.33(+1.07%) |
Mar 03, 2017 | 30.41 | 30.76 | 30.31 | 30.74 | 387,092 | +0.38(+1.25%) |
Mar 02, 2017 | 30.66 | 30.74 | 30.34 | 30.36 | 556,146 | -0.63(-2.03%) |