Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.89 | 35.23 | 34.32 | 34.99 | 954,544 | -0.19(-0.54%) |
Jul 28, 2017 | 36.36 | 36.58 | 35.00 | 35.18 | 942,505 | -1.44(-3.94%) |
Jul 27, 2017 | 38.96 | 39.06 | 36.18 | 36.63 | 591,571 | -3.22(-8.09%) |
Jul 26, 2017 | 39.92 | 39.92 | 39.30 | 39.85 | 338,706 | -0.09(-0.22%) |
Jul 25, 2017 | 39.61 | 40.02 | 39.47 | 39.94 | 239,914 | +0.23(+0.58%) |
Jul 24, 2017 | 39.98 | 40.12 | 39.54 | 39.71 | 489,516 | -0.90(-2.21%) |
Jul 21, 2017 | 40.48 | 40.74 | 40.32 | 40.60 | 230,575 | +0.22(+0.54%) |
Jul 20, 2017 | 40.55 | 40.55 | 39.94 | 40.38 | 407,748 | -0.27(-0.66%) |
Jul 19, 2017 | 40.82 | 41.09 | 40.39 | 40.65 | 391,668 | +0.60(+1.50%) |
Jul 18, 2017 | 40.07 | 40.19 | 39.73 | 40.05 | 360,243 | +0.20(+0.50%) |
Jul 17, 2017 | 40.00 | 40.07 | 39.65 | 39.85 | 162,150 | -0.18(-0.45%) |
Jul 14, 2017 | 39.99 | 40.13 | 39.92 | 40.03 | 97,535 | +0.18(+0.46%) |
Jul 13, 2017 | 39.84 | 39.86 | 39.46 | 39.85 | 166,817 | +0.15(+0.37%) |
Jul 12, 2017 | 39.51 | 39.81 | 39.50 | 39.70 | 138,157 | +0.29(+0.75%) |
Jul 11, 2017 | 39.48 | 39.59 | 39.35 | 39.41 | 153,481 | -0.42(-1.05%) |
Jul 10, 2017 | 39.78 | 40.00 | 39.74 | 39.83 | 181,483 | +0.30(+0.77%) |
Jul 07, 2017 | 39.58 | 39.67 | 39.35 | 39.52 | 153,160 | +0.60(+1.54%) |
Jul 06, 2017 | 39.15 | 39.17 | 38.84 | 38.92 | 114,566 | -0.14(-0.36%) |
Jul 05, 2017 | 39.36 | 39.36 | 38.79 | 39.07 | 136,961 | -0.30(-0.77%) |
Jul 03, 2017 | 39.58 | 39.65 | 39.35 | 39.37 | 159,792 | -0.63(-1.57%) |
Jun 30, 2017 | 39.48 | 40.01 | 39.45 | 40.00 | 188,207 | +0.96(+2.46%) |
Jun 29, 2017 | 39.29 | 39.34 | 38.88 | 39.04 | 353,247 | -0.38(-0.96%) |
Jun 28, 2017 | 39.28 | 39.51 | 39.22 | 39.42 | 252,486 | +0.21(+0.53%) |
Jun 27, 2017 | 39.08 | 39.33 | 39.08 | 39.21 | 264,127 | -0.17(-0.43%) |
Jun 26, 2017 | 39.48 | 39.61 | 39.30 | 39.38 | 226,305 | -0.09(-0.22%) |
Jun 23, 2017 | 39.27 | 39.49 | 39.14 | 39.46 | 140,052 | +0.39(+1.00%) |
Jun 22, 2017 | 39.32 | 39.57 | 38.93 | 39.08 | 345,657 | -0.68(-1.72%) |
Jun 21, 2017 | 39.55 | 40.01 | 39.54 | 39.76 | 223,300 | +0.43(+1.09%) |
Jun 20, 2017 | 39.48 | 39.62 | 39.21 | 39.33 | 216,592 | -0.06(-0.14%) |
Jun 19, 2017 | 39.11 | 39.44 | 39.10 | 39.39 | 106,504 | -0.15(-0.38%) |
Jun 16, 2017 | 39.55 | 39.57 | 39.23 | 39.54 | 442,005 | -0.24(-0.60%) |
Jun 15, 2017 | 39.43 | 39.82 | 39.38 | 39.78 | 219,863 | +0.31(+0.79%) |
Jun 14, 2017 | 39.17 | 39.50 | 39.06 | 39.46 | 327,199 | +1.10(+2.87%) |
Jun 13, 2017 | 38.85 | 38.96 | 38.31 | 38.36 | 245,085 | -0.43(-1.10%) |
Jun 12, 2017 | 38.95 | 39.04 | 38.76 | 38.79 | 194,619 | -0.15(-0.39%) |
Jun 09, 2017 | 38.73 | 39.14 | 38.63 | 38.94 | 333,979 | +0.06(+0.15%) |
Jun 08, 2017 | 38.52 | 39.36 | 38.52 | 38.89 | 422,016 | +1.18(+3.12%) |
Jun 07, 2017 | 37.19 | 37.74 | 37.05 | 37.71 | 397,734 | +0.61(+1.64%) |
Jun 06, 2017 | 37.22 | 37.34 | 37.06 | 37.10 | 306,106 | +0.15(+0.41%) |
Jun 05, 2017 | 37.36 | 37.36 | 36.85 | 36.95 | 128,253 | -0.66(-1.77%) |
Jun 02, 2017 | 37.68 | 37.75 | 37.48 | 37.61 | 183,964 | +0.16(+0.43%) |
Jun 01, 2017 | 36.78 | 37.48 | 36.78 | 37.45 | 340,299 | +0.78(+2.12%) |
May 31, 2017 | 36.70 | 37.30 | 36.61 | 36.67 | 612,672 | +0.56(+1.55%) |
May 30, 2017 | 36.26 | 36.48 | 35.74 | 36.11 | 401,257 | +0.73(+2.07%) |
May 26, 2017 | 35.74 | 35.74 | 35.15 | 35.38 | 220,253 | -0.25(-0.69%) |
May 25, 2017 | 35.73 | 36.22 | 35.31 | 35.63 | 637,752 | -0.65(-1.78%) |
May 24, 2017 | 36.72 | 36.84 | 36.09 | 36.28 | 344,864 | -0.81(-2.18%) |
May 23, 2017 | 38.15 | 38.15 | 36.95 | 37.08 | 428,434 | -1.36(-3.53%) |
May 22, 2017 | 38.72 | 38.83 | 38.36 | 38.44 | 318,826 | -0.89(-2.27%) |
May 19, 2017 | 39.34 | 39.36 | 38.98 | 39.33 | 295,013 | +0.05(+0.12%) |
May 18, 2017 | 39.46 | 39.46 | 38.90 | 39.28 | 209,131 | -0.41(-1.03%) |
May 17, 2017 | 39.74 | 40.38 | 39.64 | 39.69 | 199,658 | -0.51(-1.27%) |
May 16, 2017 | 40.51 | 40.55 | 40.08 | 40.21 | 316,964 | -0.08(-0.19%) |
May 15, 2017 | 39.44 | 40.38 | 39.40 | 40.28 | 382,949 | +1.98(+5.18%) |
May 12, 2017 | 38.49 | 38.84 | 38.22 | 38.30 | 354,404 | -0.18(-0.47%) |
May 11, 2017 | 38.56 | 38.63 | 38.16 | 38.48 | 202,041 | -0.18(-0.47%) |
May 10, 2017 | 38.16 | 38.77 | 38.13 | 38.66 | 318,191 | +0.54(+1.42%) |
May 09, 2017 | 38.26 | 38.27 | 38.03 | 38.12 | 134,542 | -0.09(-0.22%) |
May 08, 2017 | 38.36 | 38.64 | 38.15 | 38.20 | 279,825 | -0.56(-1.44%) |
May 05, 2017 | 38.72 | 38.86 | 38.48 | 38.76 | 121,682 | -0.09(-0.22%) |
May 04, 2017 | 38.67 | 38.85 | 38.50 | 38.85 | 204,405 | +0.33(+0.86%) |
May 03, 2017 | 38.76 | 38.80 | 38.48 | 38.52 | 171,242 | -0.26(-0.66%) |
May 02, 2017 | 38.56 | 38.79 | 38.48 | 38.77 | 403,105 | +0.29(+0.76%) |