Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.41 | 36.81 | 36.25 | 36.76 | 292,416 | +0.49(+1.35%) |
Jul 28, 2017 | 36.35 | 36.55 | 35.94 | 36.27 | 342,337 | -0.31(-0.85%) |
Jul 27, 2017 | 36.75 | 37.13 | 36.46 | 36.58 | 453,109 | -0.07(-0.19%) |
Jul 26, 2017 | 36.67 | 37.11 | 36.20 | 36.65 | 415,577 | -0.06(-0.16%) |
Jul 25, 2017 | 36.08 | 36.79 | 35.66 | 36.71 | 611,355 | +0.86(+2.40%) |
Jul 24, 2017 | 36.03 | 36.18 | 35.76 | 35.85 | 227,751 | -0.29(-0.80%) |
Jul 21, 2017 | 36.18 | 36.18 | 35.76 | 36.14 | 307,110 | -0.01(-0.03%) |
Jul 20, 2017 | 36.48 | 36.48 | 35.92 | 36.15 | 384,761 | -0.11(-0.30%) |
Jul 19, 2017 | 36.21 | 36.30 | 35.77 | 36.26 | 235,298 | +0.15(+0.42%) |
Jul 18, 2017 | 36.09 | 36.18 | 35.72 | 36.11 | 464,014 | +0.09(+0.25%) |
Jul 17, 2017 | 36.42 | 36.59 | 35.94 | 36.02 | 464,165 | -0.33(-0.91%) |
Jul 14, 2017 | 36.07 | 36.63 | 36.01 | 36.35 | 490,042 | +0.20(+0.55%) |
Jul 13, 2017 | 37.28 | 37.28 | 35.62 | 36.15 | 532,130 | -0.94(-2.53%) |
Jul 12, 2017 | 36.94 | 37.09 | 36.56 | 37.09 | 530,098 | +0.46(+1.26%) |
Jul 11, 2017 | 36.25 | 36.71 | 36.19 | 36.63 | 557,318 | +0.52(+1.44%) |
Jul 10, 2017 | 35.21 | 36.19 | 35.21 | 36.11 | 539,061 | +0.80(+2.27%) |
Jul 07, 2017 | 35.42 | 35.56 | 34.92 | 35.31 | 478,034 | +0.02(+0.06%) |
Jul 06, 2017 | 35.01 | 35.56 | 34.95 | 35.29 | 477,286 | +0.21(+0.60%) |
Jul 05, 2017 | 35.36 | 35.59 | 35.00 | 35.08 | 475,863 | -0.37(-1.04%) |
Jul 03, 2017 | 36.00 | 36.05 | 35.43 | 35.45 | 207,529 | -0.61(-1.69%) |
Jun 30, 2017 | 35.73 | 36.34 | 35.51 | 36.06 | 433,934 | +0.43(+1.21%) |
Jun 29, 2017 | 36.33 | 36.63 | 35.59 | 35.63 | 622,529 | -0.58(-1.60%) |
Jun 28, 2017 | 35.95 | 36.33 | 35.53 | 36.21 | 689,430 | +0.26(+0.72%) |
Jun 27, 2017 | 36.50 | 36.76 | 35.91 | 35.95 | 545,623 | -0.65(-1.78%) |
Jun 26, 2017 | 36.49 | 36.81 | 36.16 | 36.60 | 610,934 | +0.30(+0.83%) |
Jun 23, 2017 | 36.87 | 36.87 | 36.02 | 36.30 | 1,567,875 | -0.57(-1.55%) |
Jun 22, 2017 | 37.40 | 37.41 | 36.83 | 36.87 | 700,885 | -0.53(-1.42%) |
Jun 21, 2017 | 37.07 | 37.66 | 37.03 | 37.40 | 677,294 | +0.37(+1.00%) |
Jun 20, 2017 | 37.15 | 37.24 | 36.45 | 37.03 | 792,315 | -0.30(-0.80%) |
Jun 19, 2017 | 36.79 | 37.73 | 36.78 | 37.33 | 1,210,284 | +0.73(+1.99%) |
Jun 16, 2017 | 35.90 | 36.78 | 35.76 | 36.60 | 1,600,098 | +0.60(+1.67%) |
Jun 15, 2017 | 35.72 | 36.25 | 35.69 | 36.00 | 5,519,645 | +0.60(+1.69%) |
Jun 14, 2017 | 36.25 | 36.47 | 35.27 | 35.40 | 308,321 | -0.67(-1.86%) |
Jun 13, 2017 | 35.12 | 36.49 | 35.12 | 36.07 | 464,314 | +0.89(+2.53%) |
Jun 12, 2017 | 34.76 | 35.35 | 34.42 | 35.18 | 453,284 | +0.55(+1.59%) |
Jun 09, 2017 | 34.75 | 35.25 | 34.53 | 34.63 | 314,939 | -0.08(-0.23%) |
Jun 08, 2017 | 34.17 | 35.29 | 33.96 | 34.71 | 341,679 | +0.41(+1.20%) |
Jun 07, 2017 | 34.84 | 34.84 | 33.96 | 34.30 | 630,277 | -0.54(-1.55%) |
Jun 06, 2017 | 35.10 | 35.16 | 34.74 | 34.84 | 250,755 | -0.44(-1.25%) |
Jun 05, 2017 | 36.00 | 36.07 | 35.28 | 35.28 | 284,660 | -0.69(-1.92%) |
Jun 02, 2017 | 36.41 | 36.56 | 35.90 | 35.97 | 461,505 | -0.44(-1.21%) |
Jun 01, 2017 | 35.95 | 37.36 | 35.71 | 36.41 | 559,956 | +0.64(+1.79%) |
May 31, 2017 | 35.84 | 36.32 | 35.40 | 35.77 | 515,983 | -0.01(-0.03%) |
May 30, 2017 | 35.77 | 36.79 | 35.72 | 35.78 | 387,913 | -0.05(-0.14%) |
May 26, 2017 | 36.23 | 36.23 | 35.67 | 35.83 | 241,359 | -0.49(-1.35%) |
May 25, 2017 | 36.17 | 36.49 | 35.94 | 36.32 | 225,096 | +0.24(+0.67%) |
May 24, 2017 | 36.30 | 36.72 | 35.85 | 36.08 | 240,861 | -0.15(-0.41%) |
May 23, 2017 | 35.55 | 36.49 | 35.55 | 36.23 | 778,438 | +0.69(+1.94%) |
May 22, 2017 | 35.84 | 36.03 | 35.46 | 35.54 | 249,476 | -0.30(-0.84%) |
May 19, 2017 | 35.68 | 36.10 | 35.52 | 35.84 | 256,201 | +0.29(+0.82%) |
May 18, 2017 | 35.71 | 35.95 | 35.48 | 35.55 | 397,010 | +0.07(+0.20%) |
May 17, 2017 | 35.99 | 36.23 | 35.42 | 35.48 | 505,922 | -0.57(-1.58%) |
May 16, 2017 | 36.45 | 36.48 | 35.54 | 36.05 | 613,141 | -0.09(-0.25%) |
May 15, 2017 | 35.72 | 36.29 | 35.72 | 36.14 | 322,146 | +0.33(+0.92%) |
May 12, 2017 | 35.72 | 35.92 | 35.47 | 35.81 | 532,990 | +0.15(+0.42%) |
May 11, 2017 | 35.61 | 36.19 | 35.54 | 35.66 | 431,887 | -0.23(-0.64%) |
May 10, 2017 | 36.19 | 36.19 | 35.77 | 35.89 | 431,731 | -0.29(-0.80%) |
May 09, 2017 | 35.21 | 36.25 | 34.94 | 36.18 | 662,694 | +0.84(+2.38%) |
May 08, 2017 | 35.90 | 35.92 | 35.26 | 35.34 | 387,241 | -0.66(-1.83%) |
May 05, 2017 | 36.02 | 37.21 | 35.85 | 36.00 | 1,131,578 | +0.13(+0.36%) |
May 04, 2017 | 34.04 | 36.33 | 34.04 | 35.87 | 752,998 | +1.87(+5.50%) |
May 03, 2017 | 34.51 | 34.60 | 33.81 | 34.00 | 822,085 | -0.69(-1.99%) |
May 02, 2017 | 34.08 | 34.90 | 33.92 | 34.69 | 1,462,318 | +0.74(+2.18%) |