Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.68 | 36.82 | 36.68 | 36.74 | 518,472 | +0.08(+0.22%) |
Jul 28, 2017 | 36.78 | 36.82 | 36.45 | 36.66 | 497,105 | -0.18(-0.48%) |
Jul 27, 2017 | 36.63 | 36.84 | 36.63 | 36.84 | 378,801 | +0.30(+0.81%) |
Jul 26, 2017 | 36.58 | 36.58 | 36.51 | 36.54 | 521,538 | +0.06(+0.18%) |
Jul 25, 2017 | 36.43 | 36.52 | 36.38 | 36.48 | 954,672 | +0.19(+0.53%) |
Jul 24, 2017 | 36.49 | 36.49 | 36.29 | 36.29 | 827,841 | -0.22(-0.61%) |
Jul 21, 2017 | 36.42 | 36.51 | 36.32 | 36.51 | 536,530 | -0.05(-0.13%) |
Jul 20, 2017 | 36.58 | 36.61 | 36.47 | 36.56 | 508,661 | +0.00(+0.00%) |
Jul 19, 2017 | 36.47 | 36.58 | 36.43 | 36.56 | 448,200 | +0.12(+0.33%) |
Jul 18, 2017 | 36.43 | 36.47 | 36.35 | 36.44 | 474,822 | -0.06(-0.15%) |
Jul 17, 2017 | 36.50 | 36.53 | 36.46 | 36.50 | 474,155 | -0.02(-0.04%) |
Jul 14, 2017 | 36.36 | 36.55 | 36.36 | 36.51 | 342,101 | +0.21(+0.57%) |
Jul 13, 2017 | 36.30 | 36.32 | 36.22 | 36.30 | 526,248 | +0.03(+0.09%) |
Jul 12, 2017 | 36.19 | 36.33 | 36.19 | 36.27 | 500,576 | +0.24(+0.67%) |
Jul 11, 2017 | 36.06 | 36.08 | 35.86 | 36.03 | 495,413 | -0.03(-0.09%) |
Jul 10, 2017 | 36.13 | 36.16 | 36.06 | 36.06 | 506,027 | -0.08(-0.22%) |
Jul 07, 2017 | 36.04 | 36.18 | 36.02 | 36.14 | 516,775 | +0.16(+0.45%) |
Jul 06, 2017 | 36.16 | 36.16 | 35.95 | 35.98 | 479,433 | -0.27(-0.75%) |
Jul 05, 2017 | 36.26 | 36.27 | 36.15 | 36.26 | 573,168 | +0.02(+0.07%) |
Jul 03, 2017 | 36.23 | 36.36 | 36.22 | 36.23 | 283,010 | +0.09(+0.24%) |
Jun 30, 2017 | 36.17 | 36.26 | 36.09 | 36.14 | 434,678 | +0.11(+0.31%) |
Jun 29, 2017 | 36.37 | 36.38 | 35.87 | 36.03 | 841,163 | -0.38(-1.03%) |
Jun 28, 2017 | 36.37 | 36.47 | 36.33 | 36.41 | 462,930 | +0.16(+0.44%) |
Jun 27, 2017 | 36.46 | 36.49 | 36.23 | 36.25 | 1,411,103 | -0.25(-0.68%) |
Jun 26, 2017 | 36.59 | 36.67 | 36.50 | 36.50 | 776,594 | -0.03(-0.09%) |
Jun 23, 2017 | 36.45 | 36.56 | 36.40 | 36.53 | 445,843 | +0.07(+0.20%) |
Jun 22, 2017 | 36.50 | 36.54 | 36.42 | 36.46 | 623,493 | -0.04(-0.11%) |
Jun 21, 2017 | 36.67 | 36.67 | 36.45 | 36.50 | 517,207 | -0.14(-0.39%) |
Jun 20, 2017 | 36.79 | 36.80 | 36.62 | 36.64 | 410,006 | -0.20(-0.54%) |
Jun 19, 2017 | 36.76 | 36.84 | 36.67 | 36.84 | 638,752 | +0.20(+0.55%) |
Jun 16, 2017 | 36.58 | 36.64 | 36.41 | 36.64 | 460,978 | +0.06(+0.17%) |
Jun 15, 2017 | 36.42 | 36.61 | 36.36 | 36.58 | 582,956 | -0.01(-0.02%) |
Jun 14, 2017 | 36.59 | 36.65 | 36.44 | 36.58 | 524,706 | +0.05(+0.13%) |
Jun 13, 2017 | 36.47 | 36.55 | 36.41 | 36.54 | 535,030 | +0.11(+0.31%) |
Jun 12, 2017 | 36.33 | 36.45 | 36.33 | 36.42 | 530,036 | +0.06(+0.17%) |
Jun 09, 2017 | 36.31 | 36.38 | 36.17 | 36.36 | 574,108 | +0.08(+0.22%) |
Jun 08, 2017 | 36.31 | 36.36 | 36.19 | 36.28 | 424,657 | -0.02(-0.07%) |
Jun 07, 2017 | 36.35 | 36.38 | 36.21 | 36.30 | 369,514 | -0.03(-0.09%) |
Jun 06, 2017 | 36.37 | 36.42 | 36.30 | 36.34 | 464,142 | -0.10(-0.28%) |
Jun 05, 2017 | 36.41 | 36.47 | 36.37 | 36.44 | 521,707 | +0.02(+0.04%) |
Jun 02, 2017 | 36.42 | 36.46 | 36.32 | 36.42 | 345,704 | +0.06(+0.17%) |
Jun 01, 2017 | 36.20 | 36.36 | 36.12 | 36.36 | 701,525 | +0.18(+0.51%) |
May 31, 2017 | 36.15 | 36.19 | 36.07 | 36.18 | 398,927 | +0.10(+0.29%) |
May 30, 2017 | 35.95 | 36.09 | 35.91 | 36.07 | 403,329 | +0.09(+0.24%) |
May 26, 2017 | 35.98 | 36.02 | 35.95 | 35.99 | 292,104 | -0.02(-0.04%) |
May 25, 2017 | 35.89 | 36.04 | 35.81 | 36.00 | 502,212 | +0.24(+0.67%) |
May 24, 2017 | 35.72 | 35.80 | 35.68 | 35.76 | 596,055 | +0.07(+0.20%) |
May 23, 2017 | 35.73 | 35.76 | 35.66 | 35.69 | 398,320 | -0.02(-0.07%) |
May 22, 2017 | 35.61 | 35.72 | 35.61 | 35.72 | 470,025 | +0.18(+0.52%) |
May 19, 2017 | 35.35 | 35.60 | 35.30 | 35.53 | 423,703 | +0.27(+0.77%) |
May 18, 2017 | 35.19 | 35.40 | 35.10 | 35.26 | 1,060,221 | +0.04(+0.11%) |
May 17, 2017 | 35.47 | 35.54 | 35.20 | 35.22 | 1,282,337 | -0.44(-1.23%) |
May 16, 2017 | 35.68 | 35.71 | 35.60 | 35.66 | 428,858 | +0.03(+0.09%) |
May 15, 2017 | 35.50 | 35.63 | 35.50 | 35.63 | 501,809 | +0.19(+0.54%) |
May 12, 2017 | 35.46 | 35.50 | 35.42 | 35.44 | 393,959 | -0.06(-0.18%) |
May 11, 2017 | 35.55 | 35.56 | 35.35 | 35.50 | 601,777 | -0.15(-0.42%) |
May 10, 2017 | 35.61 | 35.66 | 35.58 | 35.65 | 464,705 | +0.02(+0.07%) |
May 09, 2017 | 35.68 | 35.68 | 35.57 | 35.63 | 514,115 | -0.03(-0.09%) |
May 08, 2017 | 35.64 | 35.69 | 35.61 | 35.66 | 1,487,128 | -0.04(-0.11%) |
May 05, 2017 | 35.58 | 35.70 | 35.51 | 35.70 | 375,845 | +0.13(+0.36%) |
May 04, 2017 | 35.58 | 35.60 | 35.44 | 35.57 | 390,833 | +0.03(+0.09%) |
May 03, 2017 | 35.52 | 35.55 | 35.40 | 35.54 | 575,442 | +0.02(+0.07%) |
May 02, 2017 | 35.51 | 35.54 | 35.45 | 35.52 | 592,266 | +0.02(+0.04%) |