Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.60 | 38.00 | 37.59 | 37.79 | 117,086 | +0.28(+0.75%) |
Jul 28, 2017 | 37.50 | 37.62 | 37.26 | 37.51 | 119,182 | -0.12(-0.31%) |
Jul 27, 2017 | 37.67 | 37.80 | 37.39 | 37.63 | 167,954 | +0.02(+0.07%) |
Jul 26, 2017 | 38.31 | 38.31 | 37.49 | 37.60 | 167,039 | -0.67(-1.75%) |
Jul 25, 2017 | 38.30 | 38.53 | 38.21 | 38.27 | 420,972 | +0.50(+1.33%) |
Jul 24, 2017 | 37.34 | 37.79 | 37.26 | 37.77 | 94,669 | +0.45(+1.19%) |
Jul 21, 2017 | 37.53 | 37.74 | 37.24 | 37.32 | 110,015 | -0.31(-0.81%) |
Jul 20, 2017 | 37.63 | 37.84 | 37.40 | 37.63 | 144,904 | +0.04(+0.11%) |
Jul 19, 2017 | 37.70 | 37.78 | 37.31 | 37.59 | 128,092 | +0.01(+0.02%) |
Jul 18, 2017 | 37.54 | 37.73 | 37.38 | 37.58 | 88,266 | -0.27(-0.72%) |
Jul 17, 2017 | 37.76 | 37.94 | 37.62 | 37.85 | 78,976 | +0.00(+0.00%) |
Jul 14, 2017 | 37.64 | 38.01 | 37.39 | 37.85 | 126,528 | -0.27(-0.71%) |
Jul 13, 2017 | 37.92 | 38.12 | 37.83 | 38.12 | 124,557 | +0.25(+0.65%) |
Jul 12, 2017 | 37.80 | 38.02 | 37.70 | 37.88 | 176,532 | -0.06(-0.15%) |
Jul 11, 2017 | 38.01 | 38.09 | 37.75 | 37.93 | 213,617 | -0.09(-0.24%) |
Jul 10, 2017 | 38.03 | 38.21 | 37.86 | 38.02 | 165,961 | -0.09(-0.24%) |
Jul 07, 2017 | 38.10 | 38.16 | 37.73 | 38.11 | 196,594 | +0.19(+0.50%) |
Jul 06, 2017 | 38.23 | 38.43 | 37.88 | 37.92 | 287,187 | -0.34(-0.88%) |
Jul 05, 2017 | 38.30 | 38.38 | 37.91 | 38.26 | 374,567 | +0.04(+0.11%) |
Jul 03, 2017 | 37.78 | 38.49 | 37.78 | 38.22 | 132,932 | +0.61(+1.62%) |
Jun 30, 2017 | 37.89 | 38.13 | 37.44 | 37.61 | 315,083 | -0.08(-0.22%) |
Jun 29, 2017 | 38.12 | 38.30 | 37.32 | 37.69 | 563,016 | +0.49(+1.31%) |
Jun 28, 2017 | 36.86 | 37.33 | 36.86 | 37.21 | 148,252 | +0.55(+1.51%) |
Jun 27, 2017 | 36.63 | 37.03 | 36.55 | 36.65 | 220,146 | +0.24(+0.67%) |
Jun 26, 2017 | 36.25 | 36.67 | 36.13 | 36.41 | 211,232 | +0.27(+0.75%) |
Jun 23, 2017 | 36.65 | 36.66 | 36.05 | 36.14 | 101,767 | -0.36(-0.99%) |
Jun 22, 2017 | 36.75 | 36.78 | 36.31 | 36.50 | 263,563 | -0.35(-0.96%) |
Jun 21, 2017 | 37.31 | 37.31 | 36.78 | 36.86 | 178,094 | -0.35(-0.95%) |
Jun 20, 2017 | 37.50 | 37.50 | 37.20 | 37.21 | 185,501 | -0.37(-0.98%) |
Jun 19, 2017 | 37.69 | 37.88 | 37.51 | 37.58 | 166,249 | +0.12(+0.33%) |
Jun 16, 2017 | 37.58 | 37.58 | 37.29 | 37.46 | 123,056 | -0.10(-0.26%) |
Jun 15, 2017 | 37.56 | 37.98 | 37.44 | 37.55 | 319,799 | -0.25(-0.67%) |
Jun 14, 2017 | 37.42 | 37.81 | 37.01 | 37.81 | 275,831 | +0.00(+0.00%) |
Jun 13, 2017 | 37.85 | 38.06 | 37.69 | 37.81 | 273,105 | +0.12(+0.31%) |
Jun 12, 2017 | 37.71 | 38.15 | 37.40 | 37.69 | 267,659 | -0.01(-0.02%) |
Jun 09, 2017 | 36.99 | 37.85 | 36.99 | 37.70 | 485,254 | +0.94(+2.55%) |
Jun 08, 2017 | 35.98 | 37.13 | 35.84 | 36.77 | 275,857 | +0.81(+2.26%) |
Jun 07, 2017 | 35.75 | 36.06 | 35.62 | 35.95 | 180,594 | +0.37(+1.04%) |
Jun 06, 2017 | 35.52 | 35.78 | 35.30 | 35.58 | 281,713 | -0.24(-0.67%) |
Jun 05, 2017 | 35.84 | 36.19 | 35.81 | 35.82 | 145,627 | +0.03(+0.09%) |
Jun 02, 2017 | 35.77 | 36.08 | 35.55 | 35.79 | 247,771 | -0.33(-0.91%) |
Jun 01, 2017 | 35.82 | 36.12 | 35.38 | 36.12 | 196,316 | +0.52(+1.46%) |
May 31, 2017 | 35.89 | 35.97 | 35.12 | 35.60 | 523,657 | -0.25(-0.69%) |
May 30, 2017 | 36.05 | 36.09 | 35.56 | 35.84 | 709,572 | -0.36(-1.00%) |
May 26, 2017 | 36.30 | 36.44 | 36.17 | 36.21 | 131,872 | -0.16(-0.45%) |
May 25, 2017 | 36.43 | 36.64 | 36.27 | 36.37 | 113,603 | +0.03(+0.09%) |
May 24, 2017 | 36.59 | 36.59 | 36.18 | 36.34 | 99,063 | -0.19(-0.52%) |
May 23, 2017 | 36.06 | 36.69 | 35.90 | 36.53 | 216,754 | +0.53(+1.46%) |
May 22, 2017 | 35.98 | 36.10 | 35.66 | 36.00 | 69,159 | +0.17(+0.48%) |
May 19, 2017 | 35.70 | 36.12 | 35.70 | 35.83 | 92,542 | +0.19(+0.53%) |
May 18, 2017 | 35.39 | 35.84 | 35.34 | 35.64 | 220,650 | +0.19(+0.53%) |
May 17, 2017 | 36.18 | 36.33 | 35.21 | 35.45 | 505,199 | -1.55(-4.20%) |
May 16, 2017 | 36.88 | 37.02 | 36.63 | 37.00 | 568,267 | +0.19(+0.51%) |
May 15, 2017 | 36.57 | 36.90 | 36.55 | 36.81 | 156,334 | +0.36(+0.99%) |
May 12, 2017 | 36.40 | 36.47 | 36.03 | 36.45 | 178,982 | -0.17(-0.47%) |
May 11, 2017 | 36.86 | 36.95 | 36.32 | 36.63 | 570,588 | -0.42(-1.13%) |
May 10, 2017 | 36.88 | 37.08 | 36.80 | 37.04 | 255,500 | +0.11(+0.29%) |
May 09, 2017 | 37.28 | 37.47 | 36.78 | 36.94 | 285,286 | -0.31(-0.84%) |
May 08, 2017 | 37.13 | 37.29 | 37.05 | 37.25 | 162,087 | +0.16(+0.42%) |
May 05, 2017 | 37.37 | 37.49 | 36.90 | 37.09 | 256,067 | -0.16(-0.42%) |
May 04, 2017 | 37.51 | 37.63 | 37.16 | 37.25 | 393,200 | +0.11(+0.29%) |
May 03, 2017 | 36.62 | 37.18 | 36.47 | 37.14 | 619,542 | +0.44(+1.19%) |
May 02, 2017 | 37.00 | 37.04 | 36.55 | 36.71 | 573,500 | -0.26(-0.71%) |