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%) |