Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.19 | 36.19 | 35.51 | 35.75 | 58,176 | -0.34(-0.95%) |
Jul 28, 2017 | 36.05 | 36.22 | 35.73 | 36.10 | 59,823 | +0.10(+0.27%) |
Jul 27, 2017 | 36.44 | 36.51 | 35.75 | 36.00 | 67,717 | -0.30(-0.81%) |
Jul 26, 2017 | 37.33 | 37.33 | 36.15 | 36.29 | 49,472 | -0.74(-1.99%) |
Jul 25, 2017 | 36.83 | 37.18 | 36.54 | 37.03 | 57,536 | +0.49(+1.35%) |
Jul 24, 2017 | 36.59 | 36.64 | 35.87 | 36.54 | 65,304 | -0.10(-0.27%) |
Jul 21, 2017 | 37.52 | 37.52 | 36.39 | 36.64 | 85,537 | -0.74(-1.98%) |
Jul 20, 2017 | 37.23 | 37.38 | 36.83 | 37.38 | 53,695 | +0.15(+0.40%) |
Jul 19, 2017 | 36.98 | 37.52 | 36.90 | 37.23 | 105,146 | +0.25(+0.67%) |
Jul 18, 2017 | 36.88 | 37.08 | 36.44 | 36.98 | 89,729 | +0.00(+0.00%) |
Jul 17, 2017 | 35.90 | 37.08 | 35.90 | 36.98 | 149,810 | +0.98(+2.74%) |
Jul 14, 2017 | 36.05 | 36.29 | 35.85 | 36.00 | 61,864 | +0.05(+0.14%) |
Jul 13, 2017 | 36.44 | 36.44 | 35.56 | 35.95 | 69,454 | -0.25(-0.68%) |
Jul 12, 2017 | 35.90 | 36.39 | 35.80 | 36.19 | 109,433 | +0.84(+2.37%) |
Jul 11, 2017 | 35.01 | 35.55 | 34.82 | 35.36 | 99,052 | +0.30(+0.84%) |
Jul 10, 2017 | 35.16 | 35.51 | 34.96 | 35.06 | 142,741 | -0.39(-1.11%) |
Jul 07, 2017 | 35.26 | 35.55 | 34.64 | 35.46 | 141,054 | +0.30(+0.84%) |
Jul 06, 2017 | 35.16 | 35.80 | 34.82 | 35.16 | 89,148 | -0.30(-0.83%) |
Jul 05, 2017 | 36.05 | 36.15 | 35.36 | 35.46 | 76,789 | -0.69(-1.91%) |
Jul 03, 2017 | 35.70 | 36.39 | 35.65 | 36.15 | 42,186 | +0.54(+1.52%) |
Jun 30, 2017 | 36.05 | 36.05 | 35.45 | 35.60 | 113,230 | -0.44(-1.23%) |
Jun 29, 2017 | 36.15 | 36.22 | 35.41 | 36.05 | 89,768 | -0.05(-0.14%) |
Jun 28, 2017 | 34.87 | 36.79 | 34.87 | 36.10 | 236,387 | +2.61(+7.79%) |
Jun 27, 2017 | 34.22 | 34.37 | 33.39 | 33.49 | 112,380 | -0.69(-2.02%) |
Jun 26, 2017 | 34.03 | 34.52 | 33.83 | 34.18 | 62,003 | +0.15(+0.43%) |
Jun 23, 2017 | 34.72 | 34.72 | 33.88 | 34.03 | 291,515 | -0.54(-1.57%) |
Jun 22, 2017 | 34.32 | 34.96 | 34.20 | 34.57 | 83,632 | +0.25(+0.72%) |
Jun 21, 2017 | 34.82 | 35.11 | 34.13 | 34.32 | 154,697 | -0.30(-0.85%) |
Jun 20, 2017 | 34.47 | 34.82 | 34.18 | 34.62 | 132,850 | -0.10(-0.28%) |
Jun 19, 2017 | 34.13 | 34.79 | 33.98 | 34.72 | 117,417 | +0.79(+2.32%) |
Jun 16, 2017 | 33.68 | 34.22 | 33.54 | 33.93 | 175,112 | -0.30(-0.86%) |
Jun 15, 2017 | 34.62 | 34.91 | 33.88 | 34.22 | 74,842 | -0.79(-2.25%) |
Jun 14, 2017 | 36.05 | 36.05 | 34.72 | 35.01 | 60,349 | -0.89(-2.47%) |
Jun 13, 2017 | 35.55 | 36.10 | 35.46 | 35.90 | 51,112 | +0.25(+0.69%) |
Jun 12, 2017 | 35.65 | 36.29 | 35.51 | 35.65 | 76,926 | -0.20(-0.55%) |
Jun 09, 2017 | 35.21 | 36.29 | 35.21 | 35.85 | 102,141 | +0.64(+1.82%) |
Jun 08, 2017 | 34.47 | 35.31 | 34.13 | 35.21 | 85,278 | +0.59(+1.71%) |
Jun 07, 2017 | 34.77 | 34.91 | 34.13 | 34.62 | 99,372 | -0.05(-0.14%) |
Jun 06, 2017 | 34.18 | 34.77 | 34.13 | 34.67 | 111,055 | +0.15(+0.43%) |
Jun 05, 2017 | 35.01 | 35.36 | 34.27 | 34.52 | 89,868 | -0.54(-1.54%) |
Jun 02, 2017 | 35.11 | 36.00 | 34.87 | 35.06 | 91,281 | -0.05(-0.14%) |
Jun 01, 2017 | 35.65 | 35.75 | 35.01 | 35.11 | 152,951 | -0.39(-1.11%) |
May 31, 2017 | 35.95 | 36.15 | 33.83 | 35.51 | 310,614 | -1.38(-3.74%) |
May 30, 2017 | 36.74 | 36.88 | 36.05 | 36.88 | 127,802 | +0.05(+0.13%) |
May 26, 2017 | 36.69 | 36.93 | 36.39 | 36.83 | 57,091 | +0.05(+0.13%) |
May 25, 2017 | 37.13 | 37.48 | 36.44 | 36.79 | 94,493 | -0.34(-0.93%) |
May 24, 2017 | 37.18 | 37.57 | 36.79 | 37.13 | 136,058 | -0.05(-0.13%) |
May 23, 2017 | 36.93 | 37.18 | 36.54 | 37.18 | 78,593 | +0.44(+1.21%) |
May 22, 2017 | 37.38 | 37.38 | 36.24 | 36.74 | 95,959 | -0.25(-0.67%) |
May 19, 2017 | 36.59 | 37.43 | 36.59 | 36.98 | 91,536 | +0.54(+1.49%) |
May 18, 2017 | 37.23 | 37.23 | 36.15 | 36.44 | 134,527 | -0.98(-2.63%) |
May 17, 2017 | 38.66 | 38.12 | 37.28 | 37.43 | 188,340 | -1.23(-3.18%) |
May 16, 2017 | 38.51 | 38.71 | 38.07 | 38.66 | 127,453 | +0.25(+0.64%) |
May 15, 2017 | 37.52 | 38.61 | 37.52 | 38.41 | 133,353 | +1.23(+3.31%) |
May 12, 2017 | 37.18 | 37.57 | 37.09 | 37.18 | 108,720 | -0.20(-0.53%) |
May 11, 2017 | 37.97 | 38.31 | 37.18 | 37.38 | 100,803 | -0.94(-2.44%) |
May 10, 2017 | 37.57 | 38.36 | 37.57 | 38.31 | 163,513 | +0.79(+2.10%) |
May 09, 2017 | 38.26 | 38.66 | 37.30 | 37.52 | 182,070 | -0.79(-2.06%) |
May 08, 2017 | 41.46 | 41.61 | 37.52 | 38.31 | 365,776 | -3.79(-9.01%) |
May 05, 2017 | 44.12 | 44.12 | 40.53 | 42.10 | 252,601 | +2.07(+5.17%) |
May 04, 2017 | 40.18 | 40.48 | 39.25 | 40.04 | 128,851 | -0.05(-0.12%) |
May 03, 2017 | 40.53 | 40.68 | 39.94 | 40.09 | 88,859 | -0.79(-1.93%) |
May 02, 2017 | 41.51 | 41.91 | 40.77 | 40.87 | 110,036 | -0.64(-1.54%) |