Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.34 | 32.59 | 31.70 | 32.49 | 421,341 | +0.14(+0.44%) |
Jul 28, 2017 | 33.00 | 33.02 | 32.08 | 32.35 | 335,807 | -0.81(-2.45%) |
Jul 27, 2017 | 33.10 | 33.29 | 32.21 | 33.16 | 293,054 | -0.03(-0.09%) |
Jul 26, 2017 | 33.72 | 33.86 | 33.10 | 33.19 | 244,902 | -0.59(-1.75%) |
Jul 25, 2017 | 33.78 | 226,883 | +0.39(+1.16%) | |||
Jul 24, 2017 | 34.48 | 34.48 | 33.26 | 33.40 | 342,629 | -1.13(-3.27%) |
Jul 21, 2017 | 34.71 | 34.88 | 34.16 | 34.53 | 306,606 | -0.02(-0.05%) |
Jul 20, 2017 | 34.36 | 34.67 | 34.23 | 34.54 | 149,458 | +0.17(+0.51%) |
Jul 19, 2017 | 33.86 | 34.52 | 33.85 | 34.37 | 143,607 | +0.55(+1.63%) |
Jul 18, 2017 | 34.34 | 34.34 | 33.70 | 33.81 | 194,090 | -0.53(-1.54%) |
Jul 17, 2017 | 33.99 | 34.69 | 33.81 | 34.34 | 318,713 | +0.36(+1.07%) |
Jul 14, 2017 | 33.87 | 34.13 | 33.62 | 33.98 | 205,488 | +0.05(+0.14%) |
Jul 13, 2017 | 33.91 | 34.08 | 33.56 | 33.93 | 224,336 | +0.17(+0.49%) |
Jul 12, 2017 | 33.66 | 34.15 | 33.44 | 33.77 | 213,029 | +0.13(+0.40%) |
Jul 11, 2017 | 33.90 | 33.95 | 33.49 | 33.63 | 260,335 | -0.18(-0.54%) |
Jul 10, 2017 | 33.65 | 33.85 | 33.18 | 33.81 | 386,258 | +0.16(+0.47%) |
Jul 07, 2017 | 33.88 | 33.88 | 33.47 | 33.66 | 288,989 | -0.13(-0.40%) |
Jul 06, 2017 | 33.96 | 34.12 | 33.49 | 33.79 | 285,401 | -0.39(-1.13%) |
Jul 05, 2017 | 35.39 | 35.54 | 33.83 | 34.18 | 375,492 | -1.22(-3.46%) |
Jul 03, 2017 | 35.05 | 36.01 | 34.87 | 35.40 | 168,507 | +0.62(+1.77%) |
Jun 30, 2017 | 35.40 | 35.40 | 34.77 | 34.79 | 282,890 | -0.58(-1.65%) |
Jun 29, 2017 | 34.90 | 35.43 | 34.90 | 35.37 | 209,457 | +0.50(+1.43%) |
Jun 28, 2017 | 35.09 | 35.51 | 34.82 | 34.87 | 231,500 | -0.01(-0.02%) |
Jun 27, 2017 | 34.89 | 35.43 | 34.71 | 34.88 | 274,050 | +0.10(+0.30%) |
Jun 26, 2017 | 34.34 | 34.96 | 34.25 | 34.78 | 222,852 | +0.46(+1.33%) |
Jun 23, 2017 | 34.00 | 34.37 | 33.75 | 34.32 | 373,075 | +0.32(+0.93%) |
Jun 22, 2017 | 33.56 | 34.15 | 33.47 | 34.00 | 214,274 | +0.47(+1.41%) |
Jun 21, 2017 | 34.17 | 34.17 | 33.46 | 33.53 | 327,231 | -0.58(-1.69%) |
Jun 20, 2017 | 34.67 | 34.67 | 34.01 | 34.11 | 359,204 | -0.69(-1.97%) |
Jun 19, 2017 | 34.11 | 34.86 | 33.50 | 34.79 | 594,232 | +0.74(+2.18%) |
Jun 16, 2017 | 34.05 | 34.38 | 33.85 | 34.05 | 804,841 | +0.00(+0.00%) |
Jun 15, 2017 | 34.88 | 35.34 | 34.01 | 34.05 | 545,958 | -1.07(-3.04%) |
Jun 14, 2017 | 35.24 | 35.48 | 34.82 | 35.12 | 468,004 | -0.12(-0.33%) |
Jun 13, 2017 | 35.92 | 36.25 | 35.01 | 35.23 | 483,144 | -0.77(-2.15%) |
Jun 12, 2017 | 35.71 | 36.90 | 35.57 | 36.01 | 586,393 | +0.39(+1.08%) |
Jun 09, 2017 | 34.65 | 35.83 | 34.36 | 35.62 | 412,901 | +1.03(+2.97%) |
Jun 08, 2017 | 34.86 | 35.26 | 34.58 | 34.59 | 318,425 | -0.26(-0.73%) |
Jun 07, 2017 | 35.59 | 35.68 | 34.80 | 34.85 | 592,269 | -0.72(-2.02%) |
Jun 06, 2017 | 35.64 | 35.85 | 35.24 | 35.57 | 411,724 | -0.15(-0.41%) |
Jun 05, 2017 | 36.47 | 36.50 | 35.55 | 35.71 | 416,490 | -0.73(-2.01%) |
Jun 02, 2017 | 37.17 | 37.46 | 36.44 | 36.45 | 558,416 | -0.46(-1.26%) |
Jun 01, 2017 | 35.43 | 36.94 | 35.20 | 36.91 | 636,430 | +1.55(+4.39%) |
May 31, 2017 | 36.32 | 36.38 | 34.93 | 35.36 | 706,561 | -0.82(-2.26%) |
May 30, 2017 | 36.40 | 36.66 | 36.11 | 36.18 | 243,122 | -0.34(-0.93%) |
May 26, 2017 | 37.04 | 37.04 | 36.22 | 36.52 | 398,625 | -0.60(-1.62%) |
May 25, 2017 | 37.62 | 37.82 | 36.98 | 37.12 | 297,092 | -0.42(-1.11%) |
May 24, 2017 | 37.55 | 37.96 | 37.37 | 37.54 | 236,008 | -0.03(-0.08%) |
May 23, 2017 | 37.96 | 37.96 | 37.32 | 37.57 | 309,729 | -0.35(-0.92%) |
May 22, 2017 | 38.49 | 38.77 | 37.76 | 37.92 | 327,552 | -0.49(-1.29%) |
May 19, 2017 | 37.88 | 38.63 | 37.80 | 38.41 | 515,442 | +0.50(+1.33%) |
May 18, 2017 | 37.90 | 38.18 | 37.73 | 37.91 | 527,654 | -0.12(-0.30%) |
May 17, 2017 | 38.48 | 38.45 | 37.66 | 38.02 | 550,622 | -0.46(-1.19%) |
May 16, 2017 | 39.61 | 39.61 | 38.41 | 38.48 | 631,325 | -1.03(-2.60%) |
May 15, 2017 | 39.54 | 39.98 | 39.42 | 39.51 | 289,465 | -0.02(-0.04%) |
May 12, 2017 | 39.83 | 39.83 | 39.32 | 39.52 | 241,700 | -0.48(-1.20%) |
May 11, 2017 | 40.59 | 40.59 | 39.56 | 40.00 | 202,287 | -0.69(-1.69%) |
May 10, 2017 | 39.77 | 40.71 | 39.72 | 40.69 | 365,354 | +1.05(+2.65%) |
May 09, 2017 | 39.81 | 39.96 | 39.18 | 39.64 | 386,204 | -0.29(-0.72%) |
May 08, 2017 | 40.61 | 40.71 | 39.85 | 39.92 | 341,739 | -0.70(-1.71%) |
May 05, 2017 | 40.57 | 40.82 | 40.27 | 40.62 | 318,619 | +0.01(+0.02%) |
May 04, 2017 | 40.78 | 40.97 | 40.41 | 40.61 | 345,840 | -0.37(-0.91%) |
May 03, 2017 | 41.22 | 41.42 | 40.57 | 40.98 | 564,353 | -0.59(-1.41%) |
May 02, 2017 | 43.70 | 43.70 | 40.97 | 41.57 | 1,015,816 | -2.13(-4.88%) |