Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.15 | 32.15 | 31.39 | 31.83 | 171,666 | -0.29(-0.91%) |
Jul 28, 2017 | 32.33 | 32.59 | 32.09 | 32.12 | 145,145 | -0.20(-0.63%) |
Jul 27, 2017 | 32.24 | 32.55 | 31.92 | 32.32 | 189,574 | +0.09(+0.28%) |
Jul 26, 2017 | 32.15 | 32.79 | 32.01 | 32.23 | 179,425 | -0.01(-0.03%) |
Jul 25, 2017 | 32.34 | 32.34 | 31.69 | 32.24 | 195,668 | -0.03(-0.10%) |
Jul 24, 2017 | 32.44 | 32.67 | 31.69 | 32.27 | 369,404 | -0.18(-0.55%) |
Jul 21, 2017 | 33.75 | 33.75 | 31.57 | 32.45 | 570,387 | -1.25(-3.70%) |
Jul 20, 2017 | 36.35 | 36.35 | 33.67 | 33.70 | 492,050 | -3.84(-10.23%) |
Jul 19, 2017 | 37.34 | 37.65 | 37.05 | 37.54 | 111,836 | +0.22(+0.59%) |
Jul 18, 2017 | 37.38 | 37.50 | 36.98 | 37.32 | 74,569 | -0.11(-0.30%) |
Jul 17, 2017 | 37.30 | 37.46 | 37.06 | 37.43 | 65,275 | +0.01(+0.02%) |
Jul 14, 2017 | 37.10 | 37.51 | 37.10 | 37.42 | 69,216 | +0.13(+0.35%) |
Jul 13, 2017 | 37.21 | 37.50 | 37.05 | 37.29 | 129,428 | +0.08(+0.22%) |
Jul 12, 2017 | 37.42 | 37.49 | 37.06 | 37.21 | 86,566 | +0.10(+0.26%) |
Jul 11, 2017 | 37.03 | 37.35 | 36.65 | 37.12 | 112,687 | +0.07(+0.20%) |
Jul 10, 2017 | 37.15 | 37.48 | 36.98 | 37.04 | 108,576 | -0.24(-0.65%) |
Jul 07, 2017 | 36.78 | 37.36 | 36.65 | 37.29 | 199,081 | +0.51(+1.39%) |
Jul 06, 2017 | 36.90 | 36.90 | 36.65 | 36.78 | 81,499 | -0.14(-0.37%) |
Jul 05, 2017 | 37.43 | 37.43 | 36.71 | 36.91 | 55,092 | -0.53(-1.41%) |
Jul 03, 2017 | 36.92 | 37.54 | 36.22 | 37.44 | 50,236 | +0.69(+1.87%) |
Jun 30, 2017 | 37.03 | 37.03 | 36.52 | 36.75 | 107,149 | -0.21(-0.57%) |
Jun 29, 2017 | 37.09 | 37.09 | 36.43 | 36.96 | 122,927 | +0.04(+0.11%) |
Jun 28, 2017 | 36.78 | 37.01 | 36.71 | 36.92 | 72,977 | +0.27(+0.73%) |
Jun 27, 2017 | 36.48 | 36.79 | 36.14 | 36.65 | 68,664 | +0.06(+0.18%) |
Jun 26, 2017 | 36.93 | 36.96 | 36.54 | 36.59 | 87,269 | -0.11(-0.31%) |
Jun 23, 2017 | 36.56 | 37.20 | 36.45 | 36.70 | 444,959 | +0.27(+0.73%) |
Jun 22, 2017 | 36.14 | 36.75 | 36.14 | 36.44 | 59,013 | +0.35(+0.96%) |
Jun 21, 2017 | 36.65 | 36.65 | 35.91 | 36.09 | 60,414 | -0.40(-1.09%) |
Jun 20, 2017 | 36.34 | 36.78 | 36.13 | 36.48 | 83,000 | +0.03(+0.09%) |
Jun 19, 2017 | 36.52 | 36.67 | 36.12 | 36.45 | 77,892 | -0.06(-0.16%) |
Jun 16, 2017 | 36.37 | 36.66 | 36.19 | 36.51 | 161,086 | -0.15(-0.42%) |
Jun 15, 2017 | 36.30 | 36.77 | 36.20 | 36.66 | 66,092 | +0.06(+0.15%) |
Jun 14, 2017 | 36.24 | 36.62 | 36.07 | 36.61 | 105,060 | +0.25(+0.69%) |
Jun 13, 2017 | 36.38 | 36.70 | 36.26 | 36.35 | 91,535 | +0.12(+0.34%) |
Jun 12, 2017 | 36.63 | 36.88 | 36.07 | 36.23 | 75,694 | -0.38(-1.03%) |
Jun 09, 2017 | 36.61 | 36.90 | 36.51 | 36.61 | 174,578 | +0.24(+0.66%) |
Jun 08, 2017 | 36.04 | 36.68 | 35.82 | 36.37 | 63,778 | +0.38(+1.05%) |
Jun 07, 2017 | 36.06 | 36.11 | 35.56 | 35.99 | 133,231 | +0.07(+0.20%) |
Jun 06, 2017 | 35.90 | 36.16 | 35.56 | 35.92 | 77,479 | -0.26(-0.71%) |
Jun 05, 2017 | 36.60 | 36.81 | 36.12 | 36.18 | 86,289 | -0.39(-1.08%) |
Jun 02, 2017 | 36.36 | 36.88 | 36.36 | 36.57 | 119,577 | +0.14(+0.38%) |
Jun 01, 2017 | 36.43 | 36.61 | 36.15 | 36.43 | 118,053 | +0.04(+0.11%) |
May 31, 2017 | 35.91 | 36.46 | 35.61 | 36.39 | 156,836 | +0.51(+1.44%) |
May 30, 2017 | 36.02 | 36.03 | 35.46 | 35.88 | 90,994 | -0.20(-0.56%) |
May 26, 2017 | 35.95 | 36.32 | 35.75 | 36.08 | 80,760 | -0.10(-0.29%) |
May 25, 2017 | 36.26 | 36.63 | 36.02 | 36.18 | 88,141 | -0.02(-0.04%) |
May 24, 2017 | 36.45 | 36.78 | 35.98 | 36.20 | 93,020 | -0.10(-0.29%) |
May 23, 2017 | 35.75 | 36.34 | 35.59 | 36.31 | 155,827 | +0.63(+1.76%) |
May 22, 2017 | 35.27 | 35.80 | 35.27 | 35.68 | 84,150 | +0.38(+1.07%) |
May 19, 2017 | 35.75 | 35.82 | 35.01 | 35.30 | 210,336 | -0.47(-1.33%) |
May 18, 2017 | 35.56 | 36.06 | 35.55 | 35.77 | 111,005 | +0.18(+0.50%) |
May 17, 2017 | 36.10 | 35.78 | 35.22 | 35.60 | 123,264 | -0.51(-1.40%) |
May 16, 2017 | 35.93 | 36.18 | 35.72 | 36.10 | 137,107 | +0.20(+0.56%) |
May 15, 2017 | 35.80 | 36.17 | 35.78 | 35.90 | 122,487 | +0.17(+0.47%) |
May 12, 2017 | 35.78 | 36.03 | 35.53 | 35.73 | 163,633 | -0.18(-0.49%) |
May 11, 2017 | 36.04 | 36.04 | 35.40 | 35.91 | 184,564 | -0.11(-0.31%) |
May 10, 2017 | 35.87 | 36.12 | 35.69 | 36.02 | 87,323 | +0.05(+0.13%) |
May 09, 2017 | 36.64 | 36.72 | 35.78 | 35.98 | 132,202 | -0.53(-1.45%) |
May 08, 2017 | 36.87 | 36.87 | 36.22 | 36.51 | 98,607 | -0.27(-0.74%) |
May 05, 2017 | 37.07 | 37.07 | 36.53 | 36.78 | 99,943 | -0.26(-0.69%) |
May 04, 2017 | 37.33 | 37.67 | 36.68 | 37.04 | 114,721 | -0.16(-0.43%) |
May 03, 2017 | 37.30 | 37.34 | 36.49 | 37.20 | 136,021 | -0.19(-0.50%) |
May 02, 2017 | 38.11 | 38.20 | 37.23 | 37.38 | 148,919 | -0.71(-1.86%) |