Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.91 | 36.18 | 35.75 | 35.96 | 152,231 | +0.09(+0.25%) |
Jul 28, 2017 | 36.36 | 36.36 | 35.69 | 35.87 | 174,137 | -0.54(-1.49%) |
Jul 27, 2017 | 36.50 | 36.68 | 35.96 | 36.41 | 152,155 | +0.05(+0.12%) |
Jul 26, 2017 | 36.91 | 36.95 | 36.23 | 36.36 | 137,284 | -0.41(-1.11%) |
Jul 25, 2017 | 36.82 | 36.95 | 36.64 | 36.77 | 137,953 | +0.14(+0.37%) |
Jul 24, 2017 | 36.50 | 36.95 | 36.18 | 36.64 | 173,851 | +0.00(+0.00%) |
Jul 21, 2017 | 37.72 | 37.72 | 36.61 | 36.64 | 216,363 | -0.95(-2.53%) |
Jul 20, 2017 | 37.22 | 37.59 | 37.09 | 37.59 | 177,485 | +0.27(+0.73%) |
Jul 19, 2017 | 37.13 | 37.36 | 36.91 | 37.31 | 182,567 | +0.32(+0.86%) |
Jul 18, 2017 | 36.45 | 37.04 | 36.41 | 37.00 | 281,018 | +0.45(+1.24%) |
Jul 17, 2017 | 36.55 | 36.68 | 36.32 | 36.55 | 404,186 | -0.09(-0.25%) |
Jul 14, 2017 | 36.50 | 37.04 | 36.50 | 36.64 | 236,727 | +0.05(+0.12%) |
Jul 13, 2017 | 36.59 | 36.86 | 36.32 | 36.59 | 212,618 | -0.14(-0.37%) |
Jul 12, 2017 | 36.68 | 36.86 | 36.50 | 36.73 | 207,326 | +0.35(+0.97%) |
Jul 11, 2017 | 36.10 | 36.96 | 36.06 | 36.37 | 291,333 | +0.18(+0.50%) |
Jul 10, 2017 | 36.51 | 36.64 | 35.74 | 36.19 | 273,876 | -0.41(-1.11%) |
Jul 07, 2017 | 35.97 | 36.64 | 35.83 | 36.60 | 143,151 | +0.77(+2.14%) |
Jul 06, 2017 | 36.51 | 36.60 | 35.61 | 35.83 | 397,616 | -0.90(-2.46%) |
Jul 05, 2017 | 37.55 | 37.59 | 36.51 | 36.73 | 358,169 | -0.99(-2.63%) |
Jul 03, 2017 | 37.32 | 38.00 | 37.10 | 37.73 | 159,416 | +0.54(+1.46%) |
Jun 30, 2017 | 37.19 | 37.32 | 36.82 | 37.19 | 207,711 | +0.27(+0.73%) |
Jun 29, 2017 | 37.10 | 37.23 | 36.60 | 36.92 | 307,538 | -0.05(-0.12%) |
Jun 28, 2017 | 37.05 | 37.37 | 36.78 | 36.96 | 257,740 | +0.23(+0.61%) |
Jun 27, 2017 | 36.82 | 37.10 | 36.51 | 36.73 | 253,841 | -0.18(-0.49%) |
Jun 26, 2017 | 36.64 | 37.23 | 36.55 | 36.92 | 243,055 | +0.36(+0.99%) |
Jun 23, 2017 | 36.24 | 37.46 | 36.10 | 36.55 | 1,076,758 | +0.36(+1.00%) |
Jun 22, 2017 | 33.30 | 36.37 | 32.54 | 36.19 | 1,195,776 | +1.31(+3.75%) |
Jun 21, 2017 | 35.11 | 35.61 | 34.66 | 34.88 | 715,992 | -0.23(-0.64%) |
Jun 20, 2017 | 35.74 | 35.74 | 35.02 | 35.11 | 301,627 | -0.59(-1.64%) |
Jun 19, 2017 | 36.87 | 36.87 | 35.60 | 35.70 | 463,207 | -1.08(-2.94%) |
Jun 16, 2017 | 37.37 | 37.37 | 36.60 | 36.78 | 336,926 | -0.72(-1.93%) |
Jun 15, 2017 | 37.10 | 37.64 | 36.87 | 37.50 | 208,205 | -0.23(-0.60%) |
Jun 14, 2017 | 38.54 | 38.54 | 37.50 | 37.73 | 139,806 | -0.54(-1.42%) |
Jun 13, 2017 | 38.68 | 38.77 | 37.91 | 38.27 | 144,579 | -0.23(-0.59%) |
Jun 12, 2017 | 37.86 | 38.68 | 37.37 | 38.49 | 195,487 | +0.41(+1.07%) |
Jun 09, 2017 | 38.77 | 38.95 | 37.50 | 38.09 | 312,233 | -0.63(-1.63%) |
Jun 08, 2017 | 37.23 | 38.81 | 37.01 | 38.72 | 262,049 | +1.26(+3.37%) |
Jun 07, 2017 | 37.32 | 37.68 | 37.14 | 37.46 | 143,915 | +0.32(+0.85%) |
Jun 06, 2017 | 37.41 | 37.46 | 37.05 | 37.14 | 276,735 | -0.45(-1.20%) |
Jun 05, 2017 | 37.73 | 38.31 | 37.59 | 37.59 | 394,462 | -0.14(-0.36%) |
Jun 02, 2017 | 37.01 | 38.27 | 37.01 | 37.73 | 247,350 | +0.86(+2.33%) |
Jun 01, 2017 | 36.42 | 36.92 | 36.19 | 36.87 | 197,659 | +0.63(+1.74%) |
May 31, 2017 | 36.28 | 36.51 | 35.52 | 36.24 | 240,658 | +0.00(+0.00%) |
May 30, 2017 | 36.10 | 36.51 | 36.04 | 36.24 | 161,824 | -0.09(-0.25%) |
May 26, 2017 | 36.60 | 36.69 | 36.24 | 36.33 | 154,817 | -0.27(-0.74%) |
May 25, 2017 | 36.46 | 36.73 | 36.19 | 36.60 | 219,528 | +0.32(+0.87%) |
May 24, 2017 | 35.92 | 36.60 | 35.92 | 36.28 | 238,657 | +0.41(+1.13%) |
May 23, 2017 | 36.06 | 36.28 | 35.65 | 35.88 | 241,454 | -0.09(-0.25%) |
May 22, 2017 | 34.93 | 36.01 | 34.93 | 35.97 | 197,418 | +1.13(+3.24%) |
May 19, 2017 | 34.84 | 35.25 | 34.66 | 34.84 | 190,975 | +0.05(+0.13%) |
May 18, 2017 | 34.34 | 35.02 | 34.16 | 34.79 | 208,235 | +0.27(+0.78%) |
May 17, 2017 | 36.78 | 36.28 | 34.43 | 34.52 | 372,797 | -2.26(-6.13%) |
May 16, 2017 | 37.32 | 37.55 | 36.42 | 36.78 | 416,146 | -0.59(-1.57%) |
May 15, 2017 | 37.72 | 37.95 | 37.30 | 37.37 | 311,158 | -0.09(-0.24%) |
May 12, 2017 | 37.91 | 37.91 | 37.41 | 37.46 | 137,920 | -0.54(-1.43%) |
May 11, 2017 | 37.68 | 38.27 | 37.46 | 38.00 | 168,869 | +0.18(+0.48%) |
May 10, 2017 | 37.37 | 38.04 | 37.37 | 37.82 | 167,244 | +0.50(+1.33%) |
May 09, 2017 | 37.10 | 37.64 | 37.05 | 37.32 | 202,004 | +0.23(+0.61%) |
May 08, 2017 | 36.55 | 37.10 | 36.33 | 37.10 | 282,167 | +0.54(+1.48%) |
May 05, 2017 | 36.82 | 36.82 | 36.13 | 36.55 | 201,651 | -0.09(-0.25%) |
May 04, 2017 | 35.38 | 36.69 | 34.93 | 36.64 | 536,391 | +1.22(+3.44%) |
May 03, 2017 | 39.49 | 39.49 | 35.38 | 35.43 | 926,014 | -4.51(-11.30%) |
May 02, 2017 | 40.25 | 40.57 | 39.53 | 39.94 | 349,022 | -0.36(-0.90%) |