Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.91 | 38.15 | 37.54 | 38.04 | 419,471 | +0.18(+0.47%) |
Jul 28, 2017 | 37.47 | 38.12 | 37.39 | 37.87 | 517,350 | +0.29(+0.77%) |
Jul 27, 2017 | 37.79 | 37.79 | 37.39 | 37.58 | 1,396,616 | -0.11(-0.29%) |
Jul 26, 2017 | 37.36 | 37.92 | 37.21 | 37.69 | 914,034 | +0.29(+0.77%) |
Jul 25, 2017 | 36.60 | 37.60 | 36.21 | 37.40 | 755,015 | +0.80(+2.18%) |
Jul 24, 2017 | 36.58 | 36.78 | 36.41 | 36.60 | 522,497 | +0.02(+0.05%) |
Jul 21, 2017 | 36.09 | 36.64 | 36.09 | 36.58 | 651,151 | +0.39(+1.09%) |
Jul 20, 2017 | 35.74 | 36.35 | 35.60 | 36.19 | 443,616 | +0.46(+1.27%) |
Jul 19, 2017 | 35.67 | 35.78 | 35.53 | 35.73 | 173,052 | +0.19(+0.54%) |
Jul 18, 2017 | 35.01 | 35.69 | 35.01 | 35.54 | 355,685 | +0.05(+0.14%) |
Jul 17, 2017 | 35.64 | 35.83 | 35.16 | 35.49 | 559,417 | -0.08(-0.21%) |
Jul 14, 2017 | 35.52 | 35.84 | 35.46 | 35.57 | 344,817 | +0.03(+0.09%) |
Jul 13, 2017 | 35.15 | 35.62 | 35.15 | 35.53 | 466,778 | +0.49(+1.40%) |
Jul 12, 2017 | 34.55 | 35.10 | 34.55 | 35.04 | 405,797 | +0.65(+1.90%) |
Jul 11, 2017 | 34.62 | 34.62 | 34.14 | 34.39 | 492,527 | -0.21(-0.62%) |
Jul 10, 2017 | 35.17 | 35.37 | 34.56 | 34.60 | 501,335 | -0.70(-1.98%) |
Jul 07, 2017 | 34.88 | 35.76 | 34.63 | 35.30 | 1,001,513 | +0.57(+1.64%) |
Jul 06, 2017 | 34.83 | 34.85 | 34.35 | 34.73 | 795,095 | +0.01(+0.04%) |
Jul 05, 2017 | 34.72 | 34.98 | 34.35 | 34.72 | 486,074 | +0.06(+0.17%) |
Jul 03, 2017 | 35.87 | 35.87 | 34.66 | 34.66 | 1,097,357 | -1.08(-3.02%) |
Jun 30, 2017 | 34.60 | 35.87 | 34.60 | 35.74 | 543,501 | +1.18(+3.40%) |
Jun 29, 2017 | 34.43 | 34.87 | 34.40 | 34.56 | 607,688 | +0.21(+0.60%) |
Jun 28, 2017 | 34.61 | 34.92 | 33.93 | 34.36 | 512,580 | -0.06(-0.18%) |
Jun 27, 2017 | 34.32 | 34.89 | 34.17 | 34.42 | 566,494 | +0.15(+0.44%) |
Jun 26, 2017 | 33.34 | 34.27 | 33.34 | 34.27 | 504,735 | +1.00(+3.01%) |
Jun 23, 2017 | 33.44 | 34.01 | 33.20 | 33.27 | 2,604,425 | -0.23(-0.68%) |
Jun 22, 2017 | 33.54 | 33.72 | 33.26 | 33.49 | 441,399 | +0.07(+0.21%) |
Jun 21, 2017 | 33.92 | 34.20 | 33.42 | 33.42 | 482,633 | -0.48(-1.43%) |
Jun 20, 2017 | 33.98 | 34.39 | 33.88 | 33.91 | 881,425 | -0.25(-0.75%) |
Jun 19, 2017 | 34.30 | 34.51 | 34.09 | 34.16 | 541,197 | -0.10(-0.30%) |
Jun 16, 2017 | 34.17 | 34.45 | 33.93 | 34.27 | 740,946 | +0.35(+1.02%) |
Jun 15, 2017 | 34.17 | 34.24 | 33.58 | 33.92 | 737,679 | -0.33(-0.95%) |
Jun 14, 2017 | 34.26 | 34.41 | 33.98 | 34.25 | 451,886 | +0.02(+0.07%) |
Jun 13, 2017 | 34.83 | 35.00 | 34.19 | 34.22 | 463,572 | -0.52(-1.51%) |
Jun 12, 2017 | 34.87 | 34.87 | 34.51 | 34.75 | 443,396 | -0.22(-0.63%) |
Jun 09, 2017 | 34.79 | 35.28 | 34.51 | 34.96 | 623,450 | +0.34(+0.99%) |
Jun 08, 2017 | 34.13 | 34.88 | 33.95 | 34.62 | 737,095 | +0.34(+1.00%) |
Jun 07, 2017 | 34.27 | 34.61 | 33.93 | 34.28 | 683,130 | +0.11(+0.31%) |
Jun 06, 2017 | 34.48 | 34.65 | 34.12 | 34.17 | 1,142,360 | -0.41(-1.19%) |
Jun 05, 2017 | 34.69 | 35.05 | 34.50 | 34.58 | 726,413 | -0.22(-0.63%) |
Jun 02, 2017 | 36.08 | 36.38 | 34.77 | 34.80 | 712,637 | -1.25(-3.46%) |
Jun 01, 2017 | 36.14 | 36.42 | 35.86 | 36.05 | 1,017,982 | -0.00(-0.00%) |
May 31, 2017 | 35.01 | 36.12 | 35.01 | 36.05 | 1,110,385 | +1.14(+3.27%) |
May 30, 2017 | 34.04 | 35.72 | 34.01 | 34.91 | 1,076,013 | +0.91(+2.66%) |
May 26, 2017 | 33.90 | 34.47 | 33.03 | 34.01 | 2,645,137 | -0.50(-1.45%) |
May 25, 2017 | 35.76 | 37.30 | 34.42 | 34.51 | 2,646,643 | -3.87(-10.09%) |
May 24, 2017 | 37.95 | 38.52 | 37.94 | 38.38 | 505,493 | +0.55(+1.46%) |
May 23, 2017 | 37.59 | 37.92 | 37.43 | 37.83 | 492,158 | +0.30(+0.79%) |
May 22, 2017 | 37.19 | 37.74 | 37.05 | 37.53 | 437,097 | +0.55(+1.49%) |
May 19, 2017 | 36.22 | 37.25 | 36.22 | 36.98 | 371,814 | +0.68(+1.88%) |
May 18, 2017 | 35.86 | 36.56 | 35.50 | 36.30 | 453,259 | +0.48(+1.34%) |
May 17, 2017 | 35.52 | 35.94 | 35.39 | 35.81 | 432,089 | -0.04(-0.10%) |
May 16, 2017 | 35.81 | 35.97 | 35.56 | 35.85 | 538,646 | +0.07(+0.19%) |
May 15, 2017 | 35.36 | 36.10 | 35.35 | 35.78 | 497,187 | +0.42(+1.20%) |
May 12, 2017 | 35.89 | 35.89 | 35.23 | 35.36 | 224,801 | -0.51(-1.41%) |
May 11, 2017 | 36.03 | 36.06 | 35.64 | 35.87 | 222,834 | -0.26(-0.72%) |
May 10, 2017 | 35.99 | 36.30 | 35.76 | 36.13 | 333,028 | +0.04(+0.11%) |
May 09, 2017 | 36.18 | 36.35 | 35.99 | 36.08 | 327,487 | +0.04(+0.10%) |
May 08, 2017 | 36.00 | 36.50 | 35.90 | 36.05 | 548,960 | -0.03(-0.07%) |
May 05, 2017 | 36.73 | 36.73 | 36.04 | 36.07 | 275,437 | -0.65(-1.78%) |
May 04, 2017 | 36.81 | 36.81 | 36.20 | 36.73 | 665,094 | -0.02(-0.07%) |
May 03, 2017 | 36.41 | 36.89 | 36.16 | 36.75 | 581,407 | +0.25(+0.67%) |
May 02, 2017 | 35.99 | 36.62 | 35.96 | 36.50 | 398,577 | +0.49(+1.36%) |