Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.76 | 37.90 | 37.15 | 37.79 | 263,836 | +0.04(+0.11%) |
Jul 28, 2017 | 37.54 | 37.96 | 37.50 | 37.75 | 154,898 | +0.09(+0.24%) |
Jul 27, 2017 | 37.83 | 38.01 | 37.14 | 37.66 | 194,905 | -0.08(-0.21%) |
Jul 26, 2017 | 38.19 | 38.27 | 37.36 | 37.74 | 229,661 | -0.41(-1.07%) |
Jul 25, 2017 | 38.40 | 38.71 | 38.02 | 38.15 | 141,066 | -0.09(-0.24%) |
Jul 24, 2017 | 38.45 | 38.49 | 38.10 | 38.24 | 183,328 | -0.06(-0.16%) |
Jul 21, 2017 | 38.44 | 38.53 | 38.13 | 38.30 | 317,467 | +0.19(+0.50%) |
Jul 20, 2017 | 38.51 | 38.03 | 38.11 | 331,194 | -0.13(-0.34%) | |
Jul 19, 2017 | 38.45 | 38.77 | 37.90 | 38.24 | 362,493 | -0.21(-0.55%) |
Jul 18, 2017 | 39.15 | 39.15 | 38.40 | 38.45 | 203,504 | -0.84(-2.14%) |
Jul 17, 2017 | 39.47 | 39.63 | 39.09 | 39.29 | 240,033 | -0.18(-0.46%) |
Jul 14, 2017 | 39.31 | 39.73 | 39.31 | 39.47 | 229,473 | +0.11(+0.28%) |
Jul 13, 2017 | 39.76 | 40.00 | 39.33 | 39.36 | 376,564 | -0.37(-0.93%) |
Jul 12, 2017 | 39.57 | 39.95 | 39.00 | 39.73 | 237,839 | +0.31(+0.79%) |
Jul 11, 2017 | 39.06 | 39.83 | 38.98 | 39.42 | 199,373 | +0.04(+0.10%) |
Jul 10, 2017 | 38.80 | 39.64 | 38.49 | 39.38 | 410,042 | +0.71(+1.84%) |
Jul 07, 2017 | 38.20 | 39.13 | 38.20 | 38.67 | 285,650 | +0.56(+1.47%) |
Jul 06, 2017 | 39.41 | 39.98 | 37.95 | 38.11 | 554,935 | -1.40(-3.54%) |
Jul 05, 2017 | 39.34 | 40.10 | 38.96 | 39.51 | 584,445 | +0.45(+1.15%) |
Jul 03, 2017 | 37.45 | 39.93 | 37.21 | 39.06 | 540,619 | +0.86(+2.25%) |
Jun 30, 2017 | 36.49 | 38.60 | 36.41 | 38.20 | 761,754 | +1.70(+4.66%) |
Jun 29, 2017 | 35.07 | 36.57 | 34.84 | 36.50 | 549,409 | +1.39(+3.96%) |
Jun 28, 2017 | 30.37 | 35.40 | 30.05 | 35.11 | 1,094,973 | +2.62(+8.06%) |
Jun 27, 2017 | 31.11 | 32.60 | 30.97 | 32.49 | 679,616 | +1.52(+4.91%) |
Jun 26, 2017 | 30.93 | 31.28 | 30.84 | 30.97 | 219,066 | +0.20(+0.65%) |
Jun 23, 2017 | 30.65 | 30.77 | 408,546 | -0.08(-0.26%) | ||
Jun 22, 2017 | 30.71 | 31.15 | 30.70 | 30.85 | 176,136 | +0.14(+0.46%) |
Jun 21, 2017 | 31.15 | 31.15 | 30.51 | 30.71 | 85,573 | -0.40(-1.29%) |
Jun 20, 2017 | 31.38 | 31.48 | 30.97 | 31.11 | 82,523 | -0.34(-1.08%) |
Jun 19, 2017 | 31.14 | 31.49 | 30.98 | 31.45 | 100,980 | +0.45(+1.45%) |
Jun 16, 2017 | 31.13 | 31.57 | 30.63 | 31.00 | 250,816 | -0.40(-1.27%) |
Jun 15, 2017 | 30.77 | 31.41 | 30.77 | 31.40 | 94,252 | +0.35(+1.13%) |
Jun 14, 2017 | 31.00 | 31.20 | 30.75 | 31.05 | 131,718 | +0.05(+0.16%) |
Jun 13, 2017 | 30.86 | 31.30 | 30.85 | 31.00 | 133,288 | +0.36(+1.17%) |
Jun 12, 2017 | 31.08 | 31.14 | 30.42 | 30.64 | 127,279 | -0.45(-1.45%) |
Jun 09, 2017 | 31.58 | 31.84 | 30.90 | 31.09 | 230,242 | -0.44(-1.40%) |
Jun 08, 2017 | 30.93 | 31.63 | 30.59 | 31.53 | 164,988 | +0.54(+1.74%) |
Jun 07, 2017 | 30.96 | 31.26 | 30.70 | 30.99 | 177,616 | +0.21(+0.68%) |
Jun 06, 2017 | 31.90 | 31.93 | 30.53 | 30.78 | 216,001 | -1.17(-3.66%) |
Jun 05, 2017 | 32.45 | 32.53 | 31.92 | 31.95 | 95,772 | -0.45(-1.39%) |
Jun 02, 2017 | 31.97 | 32.65 | 31.72 | 32.40 | 192,334 | +0.72(+2.27%) |
Jun 01, 2017 | 31.12 | 31.74 | 31.07 | 31.68 | 138,473 | +0.64(+2.06%) |
May 31, 2017 | 31.11 | 31.20 | 30.69 | 31.04 | 135,692 | -0.01(-0.03%) |
May 30, 2017 | 31.15 | 31.22 | 30.96 | 31.05 | 129,282 | -0.16(-0.51%) |
May 26, 2017 | 31.35 | 31.35 | 31.00 | 31.21 | 79,526 | -0.17(-0.54%) |
May 25, 2017 | 31.35 | 31.55 | 31.07 | 31.38 | 123,462 | +0.12(+0.38%) |
May 24, 2017 | 31.32 | 31.45 | 31.10 | 31.26 | 107,647 | -0.08(-0.26%) |
May 23, 2017 | 31.57 | 31.66 | 31.14 | 31.34 | 169,430 | -0.12(-0.38%) |
May 22, 2017 | 31.05 | 31.65 | 31.05 | 31.46 | 161,235 | +0.61(+1.98%) |
May 19, 2017 | 30.91 | 31.40 | 30.69 | 30.85 | 128,254 | +0.16(+0.52%) |
May 18, 2017 | 30.18 | 30.80 | 30.03 | 30.69 | 134,422 | +0.23(+0.76%) |
May 17, 2017 | 30.85 | 30.92 | 30.39 | 30.46 | 126,610 | -0.74(-2.37%) |
May 16, 2017 | 31.37 | 31.39 | 30.89 | 31.20 | 164,024 | -0.17(-0.54%) |
May 15, 2017 | 30.47 | 31.60 | 30.45 | 31.37 | 216,969 | +0.97(+3.19%) |
May 12, 2017 | 29.73 | 30.50 | 29.42 | 30.40 | 198,699 | +0.63(+2.12%) |
May 11, 2017 | 29.56 | 29.87 | 29.19 | 29.77 | 69,109 | +0.11(+0.37%) |
May 10, 2017 | 29.47 | 29.73 | 29.27 | 29.66 | 82,297 | +0.17(+0.58%) |
May 09, 2017 | 29.22 | 29.65 | 28.95 | 29.49 | 75,450 | +0.31(+1.06%) |
May 08, 2017 | 28.97 | 29.21 | 28.78 | 29.18 | 71,726 | +0.22(+0.76%) |
May 05, 2017 | 28.76 | 28.97 | 28.54 | 28.96 | 64,125 | +0.30(+1.05%) |
May 04, 2017 | 28.60 | 28.71 | 28.13 | 28.66 | 70,151 | +0.11(+0.39%) |
May 03, 2017 | 28.40 | 28.62 | 28.20 | 28.55 | 102,105 | +0.03(+0.11%) |
May 02, 2017 | 28.55 | 28.64 | 28.32 | 28.52 | 99,278 | -0.02(-0.07%) |