Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.39 | 35.75 | 35.17 | 35.64 | 1,208,427 | +0.37(+1.06%) |
Jul 28, 2017 | 34.96 | 35.41 | 34.85 | 35.27 | 1,735,496 | +0.27(+0.76%) |
Jul 27, 2017 | 37.41 | 37.49 | 34.36 | 35.00 | 3,266,774 | -1.89(-5.12%) |
Jul 26, 2017 | 36.60 | 36.89 | 36.41 | 36.89 | 1,139,867 | +0.32(+0.88%) |
Jul 25, 2017 | 36.52 | 36.85 | 36.39 | 36.57 | 1,150,646 | +0.45(+1.23%) |
Jul 24, 2017 | 35.80 | 36.15 | 35.76 | 36.12 | 901,002 | +0.26(+0.72%) |
Jul 21, 2017 | 36.15 | 36.28 | 35.81 | 35.86 | 636,586 | -0.25(-0.69%) |
Jul 20, 2017 | 36.49 | 35.87 | 36.11 | 1,084,264 | +0.06(+0.17%) | |
Jul 19, 2017 | 35.63 | 36.09 | 35.62 | 36.05 | 878,521 | +0.53(+1.50%) |
Jul 18, 2017 | 35.11 | 35.56 | 35.11 | 35.52 | 710,266 | +0.20(+0.55%) |
Jul 17, 2017 | 35.23 | 35.45 | 34.66 | 35.32 | 623,551 | -0.10(-0.28%) |
Jul 14, 2017 | 36.04 | 35.32 | 35.42 | 868,074 | -0.12(-0.33%) | |
Jul 13, 2017 | 34.75 | 35.62 | 34.65 | 35.53 | 1,498,565 | +0.61(+1.76%) |
Jul 12, 2017 | 34.56 | 35.12 | 34.56 | 34.92 | 1,280,231 | +0.47(+1.37%) |
Jul 11, 2017 | 34.96 | 35.11 | 34.24 | 34.45 | 973,433 | -0.53(-1.50%) |
Jul 10, 2017 | 34.62 | 35.08 | 34.49 | 34.97 | 1,282,281 | +0.33(+0.95%) |
Jul 07, 2017 | 34.06 | 34.65 | 33.92 | 34.64 | 964,809 | +0.79(+2.34%) |
Jul 06, 2017 | 33.82 | 34.15 | 33.56 | 33.85 | 1,518,805 | +0.01(+0.03%) |
Jul 05, 2017 | 33.92 | 34.16 | 33.59 | 33.84 | 1,221,684 | +0.06(+0.18%) |
Jul 03, 2017 | 34.24 | 34.74 | 33.77 | 33.78 | 1,193,756 | -0.21(-0.63%) |
Jun 30, 2017 | 34.35 | 34.52 | 33.50 | 33.99 | 2,196,595 | -0.01(-0.03%) |
Jun 29, 2017 | 35.12 | 35.17 | 33.45 | 34.00 | 2,103,312 | -0.73(-2.10%) |
Jun 28, 2017 | 35.85 | 35.99 | 34.65 | 34.73 | 2,376,197 | -0.89(-2.50%) |
Jun 27, 2017 | 35.68 | 35.93 | 35.54 | 35.62 | 616,637 | +0.05(+0.15%) |
Jun 26, 2017 | 35.35 | 35.82 | 35.32 | 35.57 | 703,454 | +0.43(+1.22%) |
Jun 23, 2017 | 35.81 | 35.81 | 35.05 | 35.14 | 2,229,688 | -0.66(-1.84%) |
Jun 22, 2017 | 35.32 | 35.93 | 35.18 | 35.80 | 678,853 | +0.39(+1.11%) |
Jun 21, 2017 | 36.03 | 36.03 | 35.35 | 35.41 | 681,591 | -0.49(-1.36%) |
Jun 20, 2017 | 35.90 | 36.11 | 35.77 | 35.90 | 878,517 | -0.22(-0.62%) |
Jun 19, 2017 | 35.78 | 36.36 | 35.58 | 36.12 | 999,163 | +0.72(+2.04%) |
Jun 16, 2017 | 35.08 | 35.50 | 34.96 | 35.40 | 1,247,920 | +0.35(+0.99%) |
Jun 15, 2017 | 34.82 | 35.13 | 34.71 | 35.05 | 600,403 | -0.12(-0.33%) |
Jun 14, 2017 | 34.93 | 35.26 | 34.69 | 35.17 | 929,608 | +0.12(+0.36%) |
Jun 13, 2017 | 34.99 | 35.13 | 34.75 | 35.04 | 736,943 | +0.18(+0.51%) |
Jun 12, 2017 | 34.55 | 35.04 | 34.43 | 34.87 | 930,391 | +0.28(+0.80%) |
Jun 09, 2017 | 34.17 | 34.75 | 34.10 | 34.59 | 1,044,866 | +0.55(+1.62%) |
Jun 08, 2017 | 33.69 | 34.26 | 33.69 | 34.04 | 1,016,014 | +0.32(+0.94%) |
Jun 07, 2017 | 33.77 | 33.90 | 33.44 | 33.72 | 873,916 | +0.05(+0.16%) |
Jun 06, 2017 | 33.45 | 33.90 | 33.41 | 33.67 | 934,857 | +0.04(+0.13%) |
Jun 05, 2017 | 33.42 | 33.77 | 33.42 | 33.62 | 656,170 | -0.01(-0.03%) |
Jun 02, 2017 | 33.24 | 33.87 | 33.18 | 33.63 | 1,119,524 | +0.13(+0.40%) |
Jun 01, 2017 | 32.76 | 33.51 | 32.67 | 33.50 | 1,128,789 | +0.89(+2.74%) |
May 31, 2017 | 32.40 | 32.61 | 32.19 | 32.61 | 1,486,344 | +0.34(+1.04%) |
May 30, 2017 | 32.91 | 32.96 | 32.27 | 32.27 | 887,107 | -0.72(-2.17%) |
May 26, 2017 | 32.97 | 33.22 | 32.78 | 32.99 | 1,429,863 | -0.12(-0.35%) |
May 25, 2017 | 33.43 | 33.56 | 32.86 | 33.10 | 1,768,402 | -0.45(-1.34%) |
May 24, 2017 | 33.44 | 33.79 | 33.38 | 33.55 | 637,623 | +0.01(+0.03%) |
May 23, 2017 | 33.81 | 33.94 | 33.38 | 33.54 | 814,939 | -0.18(-0.52%) |
May 22, 2017 | 33.98 | 34.10 | 33.66 | 33.72 | 747,602 | +0.03(+0.08%) |
May 19, 2017 | 33.17 | 33.98 | 33.16 | 33.69 | 1,290,896 | +0.57(+1.71%) |
May 18, 2017 | 32.61 | 33.49 | 32.52 | 33.13 | 1,632,250 | +0.44(+1.35%) |
May 17, 2017 | 33.67 | 33.23 | 32.53 | 32.69 | 953,683 | -0.98(-2.92%) |
May 16, 2017 | 33.43 | 33.75 | 33.22 | 33.67 | 815,120 | +0.25(+0.74%) |
May 15, 2017 | 33.00 | 33.60 | 32.98 | 33.42 | 897,872 | +0.42(+1.26%) |
May 12, 2017 | 32.92 | 33.11 | 32.77 | 33.00 | 459,085 | -0.04(-0.11%) |
May 11, 2017 | 32.96 | 33.27 | 32.45 | 33.04 | 949,127 | -0.13(-0.40%) |
May 10, 2017 | 32.76 | 33.29 | 32.60 | 33.17 | 898,024 | +0.31(+0.94%) |
May 09, 2017 | 32.23 | 32.91 | 32.23 | 32.86 | 1,224,282 | +0.69(+2.14%) |
May 08, 2017 | 32.49 | 32.61 | 31.92 | 32.17 | 1,044,508 | -0.32(-0.98%) |
May 05, 2017 | 32.38 | 32.61 | 32.26 | 32.49 | 876,776 | +0.15(+0.46%) |
May 04, 2017 | 32.99 | 33.07 | 32.19 | 32.34 | 1,165,681 | -0.56(-1.69%) |
May 03, 2017 | 33.03 | 33.12 | 32.78 | 32.90 | 918,030 | -0.15(-0.45%) |
May 02, 2017 | 33.17 | 33.32 | 32.91 | 33.05 | 968,276 | -0.11(-0.32%) |