Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.55 | 37.55 | 37.00 | 37.34 | 1,018,037 | -0.16(-0.43%) |
Jul 28, 2017 | 37.25 | 37.52 | 37.25 | 37.50 | 984,230 | +0.31(+0.84%) |
Jul 27, 2017 | 37.17 | 37.47 | 36.92 | 37.19 | 1,062,873 | -0.07(-0.18%) |
Jul 26, 2017 | 36.99 | 37.43 | 36.79 | 37.25 | 1,182,419 | +0.35(+0.95%) |
Jul 25, 2017 | 37.13 | 37.13 | 36.72 | 36.90 | 910,306 | -0.28(-0.76%) |
Jul 24, 2017 | 37.42 | 37.62 | 37.17 | 37.19 | 787,971 | -0.20(-0.53%) |
Jul 21, 2017 | 37.41 | 37.53 | 37.25 | 37.38 | 542,390 | -0.04(-0.11%) |
Jul 20, 2017 | 37.46 | 37.70 | 37.40 | 37.43 | 965,421 | +0.03(+0.08%) |
Jul 19, 2017 | 36.87 | 37.46 | 36.78 | 37.40 | 1,041,927 | +0.62(+1.67%) |
Jul 18, 2017 | 36.78 | 37.53 | 36.49 | 36.78 | 1,524,065 | -0.14(-0.37%) |
Jul 17, 2017 | 36.49 | 36.92 | 36.38 | 36.92 | 878,817 | +0.50(+1.36%) |
Jul 14, 2017 | 36.39 | 36.59 | 36.35 | 36.42 | 787,809 | +0.29(+0.80%) |
Jul 13, 2017 | 36.62 | 36.71 | 36.12 | 36.13 | 571,099 | -0.50(-1.35%) |
Jul 12, 2017 | 36.47 | 36.73 | 36.44 | 36.63 | 654,849 | +0.36(+0.99%) |
Jul 11, 2017 | 36.24 | 36.37 | 35.98 | 36.27 | 814,643 | +0.09(+0.26%) |
Jul 10, 2017 | 36.49 | 36.69 | 36.16 | 36.17 | 838,669 | -0.17(-0.47%) |
Jul 07, 2017 | 36.44 | 36.58 | 36.28 | 36.34 | 1,108,427 | -0.12(-0.32%) |
Jul 06, 2017 | 36.79 | 36.93 | 36.41 | 36.46 | 1,684,407 | -0.44(-1.18%) |
Jul 05, 2017 | 36.84 | 37.04 | 36.51 | 36.89 | 1,190,592 | +0.11(+0.29%) |
Jul 03, 2017 | 36.92 | 36.97 | 36.35 | 36.79 | 554,652 | -0.14(-0.37%) |
Jun 30, 2017 | 36.69 | 37.05 | 36.54 | 36.92 | 1,082,851 | +0.30(+0.82%) |
Jun 29, 2017 | 36.48 | 36.73 | 35.95 | 36.63 | 1,053,558 | -0.03(-0.09%) |
Jun 28, 2017 | 36.65 | 36.82 | 36.48 | 36.66 | 723,229 | +0.06(+0.16%) |
Jun 27, 2017 | 36.62 | 36.75 | 36.44 | 36.60 | 967,535 | -0.19(-0.52%) |
Jun 26, 2017 | 37.10 | 37.32 | 36.61 | 36.79 | 965,251 | -0.28(-0.76%) |
Jun 23, 2017 | 36.83 | 37.26 | 36.80 | 37.07 | 2,374,724 | +0.33(+0.89%) |
Jun 22, 2017 | 36.85 | 36.95 | 36.61 | 36.75 | 691,268 | -0.19(-0.52%) |
Jun 21, 2017 | 36.96 | 37.09 | 36.57 | 36.94 | 922,492 | -0.08(-0.21%) |
Jun 20, 2017 | 36.95 | 37.03 | 36.65 | 37.01 | 993,524 | +0.08(+0.21%) |
Jun 19, 2017 | 36.64 | 36.95 | 36.60 | 36.94 | 625,908 | +0.26(+0.70%) |
Jun 16, 2017 | 36.58 | 36.81 | 36.41 | 36.68 | 1,622,427 | +0.17(+0.47%) |
Jun 15, 2017 | 36.04 | 36.67 | 35.96 | 36.51 | 781,280 | +0.28(+0.76%) |
Jun 14, 2017 | 36.51 | 36.63 | 36.12 | 36.24 | 904,884 | +0.03(+0.07%) |
Jun 13, 2017 | 35.97 | 36.23 | 35.97 | 36.21 | 498,563 | +0.11(+0.29%) |
Jun 12, 2017 | 35.92 | 36.11 | 35.72 | 36.10 | 712,463 | +0.08(+0.21%) |
Jun 09, 2017 | 36.12 | 36.19 | 35.86 | 36.03 | 875,162 | +0.05(+0.13%) |
Jun 08, 2017 | 36.57 | 36.57 | 35.83 | 35.98 | 901,900 | -0.54(-1.49%) |
Jun 07, 2017 | 36.32 | 36.68 | 36.24 | 36.52 | 981,449 | +0.26(+0.73%) |
Jun 06, 2017 | 36.94 | 36.94 | 36.22 | 36.26 | 755,415 | -0.45(-1.24%) |
Jun 05, 2017 | 36.65 | 36.80 | 36.49 | 36.72 | 827,373 | +0.02(+0.06%) |
Jun 02, 2017 | 36.11 | 36.77 | 36.03 | 36.69 | 1,057,019 | +0.79(+2.19%) |
Jun 01, 2017 | 35.87 | 36.01 | 35.48 | 35.91 | 1,203,377 | +0.02(+0.05%) |
May 31, 2017 | 35.86 | 36.13 | 35.76 | 35.89 | 1,128,910 | +0.15(+0.42%) |
May 30, 2017 | 35.79 | 35.95 | 35.70 | 35.74 | 857,984 | -0.05(-0.14%) |
May 26, 2017 | 36.14 | 36.35 | 35.78 | 35.79 | 1,087,421 | -0.34(-0.94%) |
May 25, 2017 | 36.61 | 36.61 | 36.04 | 36.13 | 1,332,131 | -0.39(-1.07%) |
May 24, 2017 | 36.31 | 36.59 | 36.21 | 36.52 | 463,724 | +0.32(+0.88%) |
May 23, 2017 | 35.86 | 36.36 | 35.86 | 36.21 | 621,130 | +0.41(+1.14%) |
May 22, 2017 | 35.60 | 35.86 | 35.40 | 35.80 | 680,794 | +0.27(+0.77%) |
May 19, 2017 | 35.78 | 36.01 | 35.19 | 35.52 | 855,576 | -0.09(-0.24%) |
May 18, 2017 | 35.02 | 35.63 | 34.83 | 35.61 | 900,110 | +0.57(+1.61%) |
May 17, 2017 | 34.82 | 35.27 | 34.59 | 35.04 | 1,028,264 | +0.31(+0.89%) |
May 16, 2017 | 34.95 | 34.97 | 34.72 | 34.73 | 609,918 | -0.20(-0.56%) |
May 15, 2017 | 35.01 | 35.41 | 34.86 | 34.93 | 639,684 | -0.02(-0.06%) |
May 12, 2017 | 35.07 | 35.11 | 34.82 | 34.95 | 489,564 | -0.05(-0.15%) |
May 11, 2017 | 35.00 | 35.27 | 34.78 | 35.00 | 773,872 | -0.11(-0.30%) |
May 10, 2017 | 34.68 | 35.21 | 34.62 | 35.11 | 713,550 | +0.44(+1.28%) |
May 09, 2017 | 34.81 | 34.86 | 34.42 | 34.67 | 523,880 | -0.14(-0.39%) |
May 08, 2017 | 34.96 | 35.11 | 34.40 | 34.80 | 994,792 | -0.10(-0.29%) |
May 05, 2017 | 34.88 | 35.02 | 34.64 | 34.90 | 475,123 | +0.13(+0.37%) |
May 04, 2017 | 33.97 | 34.91 | 33.90 | 34.78 | 1,312,093 | +0.48(+1.40%) |
May 03, 2017 | 34.68 | 34.70 | 34.20 | 34.30 | 546,686 | -0.21(-0.62%) |
May 02, 2017 | 34.61 | 34.70 | 34.33 | 34.51 | 794,423 | -0.06(-0.17%) |