Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.37 | 39.43 | 38.60 | 38.86 | 773,273 | -0.44(-1.12%) |
Jul 28, 2017 | 39.01 | 39.72 | 38.90 | 39.30 | 1,306,871 | +0.56(+1.45%) |
Jul 27, 2017 | 38.25 | 38.95 | 37.33 | 38.74 | 1,034,059 | +1.53(+4.12%) |
Jul 26, 2017 | 37.42 | 37.62 | 37.04 | 37.21 | 924,841 | -0.22(-0.58%) |
Jul 25, 2017 | 37.25 | 37.46 | 37.07 | 37.42 | 775,959 | +0.29(+0.78%) |
Jul 24, 2017 | 36.97 | 37.18 | 36.85 | 37.13 | 554,595 | +0.14(+0.39%) |
Jul 21, 2017 | 36.70 | 37.01 | 36.48 | 36.99 | 483,421 | +0.26(+0.70%) |
Jul 20, 2017 | 36.93 | 37.22 | 36.72 | 36.73 | 789,634 | -0.02(-0.04%) |
Jul 19, 2017 | 36.62 | 36.80 | 36.40 | 36.75 | 435,750 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.69 | 36.37 | 36.56 | 497,790 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.66 | 36.38 | 36.49 | 419,047 | +0.06(+0.18%) |
Jul 14, 2017 | 36.34 | 36.62 | 36.23 | 36.43 | 568,482 | +0.09(+0.24%) |
Jul 13, 2017 | 36.38 | 36.56 | 35.99 | 36.34 | 424,367 | +0.04(+0.11%) |
Jul 12, 2017 | 36.12 | 36.39 | 36.05 | 36.30 | 666,511 | +0.47(+1.30%) |
Jul 11, 2017 | 35.75 | 35.88 | 35.49 | 35.83 | 547,866 | +0.15(+0.43%) |
Jul 10, 2017 | 35.69 | 35.93 | 35.60 | 35.68 | 683,776 | -0.22(-0.60%) |
Jul 07, 2017 | 35.45 | 35.92 | 35.36 | 35.90 | 675,239 | +0.49(+1.38%) |
Jul 06, 2017 | 35.73 | 35.74 | 35.26 | 35.41 | 698,560 | -0.33(-0.92%) |
Jul 05, 2017 | 36.00 | 36.00 | 35.51 | 35.74 | 811,606 | -0.17(-0.47%) |
Jul 03, 2017 | 36.09 | 36.12 | 35.79 | 35.91 | 423,910 | +0.03(+0.09%) |
Jun 30, 2017 | 36.10 | 36.18 | 35.73 | 35.87 | 681,216 | -0.04(-0.11%) |
Jun 29, 2017 | 36.11 | 36.24 | 35.71 | 35.91 | 650,890 | -0.19(-0.53%) |
Jun 28, 2017 | 36.44 | 36.61 | 36.00 | 36.11 | 1,901,879 | -0.19(-0.53%) |
Jun 27, 2017 | 36.36 | 36.45 | 35.96 | 36.30 | 723,390 | -0.10(-0.26%) |
Jun 26, 2017 | 36.47 | 36.73 | 36.37 | 36.40 | 969,745 | -0.07(-0.20%) |
Jun 23, 2017 | 36.15 | 36.47 | 36.12 | 36.47 | 863,336 | +0.30(+0.82%) |
Jun 22, 2017 | 35.89 | 36.31 | 35.83 | 36.17 | 554,529 | +0.28(+0.78%) |
Jun 21, 2017 | 36.18 | 36.40 | 35.79 | 35.89 | 675,894 | -0.02(-0.07%) |
Jun 20, 2017 | 36.01 | 36.18 | 35.80 | 35.91 | 475,597 | -0.14(-0.40%) |
Jun 19, 2017 | 36.02 | 36.39 | 35.86 | 36.06 | 871,007 | +0.26(+0.74%) |
Jun 16, 2017 | 35.63 | 35.79 | 35.23 | 35.79 | 1,319,113 | +0.14(+0.38%) |
Jun 15, 2017 | 35.18 | 35.82 | 34.87 | 35.66 | 679,382 | +0.22(+0.63%) |
Jun 14, 2017 | 34.98 | 35.43 | 34.66 | 35.43 | 695,189 | +0.56(+1.61%) |
Jun 13, 2017 | 34.74 | 34.94 | 34.55 | 34.87 | 873,380 | +0.15(+0.44%) |
Jun 12, 2017 | 34.83 | 34.86 | 34.41 | 34.72 | 900,625 | -0.16(-0.46%) |
Jun 09, 2017 | 35.18 | 35.30 | 34.88 | 34.88 | 670,643 | -0.27(-0.78%) |
Jun 08, 2017 | 34.78 | 35.17 | 34.65 | 35.15 | 548,937 | +0.24(+0.69%) |
Jun 07, 2017 | 34.76 | 34.96 | 34.69 | 34.91 | 459,089 | +0.27(+0.79%) |
Jun 06, 2017 | 34.77 | 35.02 | 34.55 | 34.64 | 646,441 | -0.19(-0.55%) |
Jun 05, 2017 | 35.08 | 35.28 | 34.74 | 34.83 | 625,521 | -0.30(-0.86%) |
Jun 02, 2017 | 34.65 | 35.34 | 34.59 | 35.13 | 689,746 | +0.49(+1.43%) |
Jun 01, 2017 | 34.74 | 34.81 | 34.40 | 34.64 | 593,427 | -0.02(-0.07%) |
May 31, 2017 | 34.27 | 34.72 | 34.11 | 34.66 | 832,043 | +0.45(+1.30%) |
May 30, 2017 | 34.42 | 34.45 | 33.95 | 34.22 | 503,609 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.46 | 34.12 | 34.33 | 411,257 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.32 | 34.46 | 421,504 | -0.01(-0.02%) |
May 24, 2017 | 34.46 | 34.50 | 34.23 | 34.47 | 385,061 | +0.03(+0.09%) |
May 23, 2017 | 34.27 | 34.54 | 34.11 | 34.44 | 605,373 | +0.25(+0.75%) |
May 22, 2017 | 33.80 | 34.40 | 33.79 | 34.19 | 876,423 | +0.41(+1.23%) |
May 19, 2017 | 34.20 | 34.20 | 33.72 | 33.77 | 787,162 | -0.38(-1.12%) |
May 18, 2017 | 34.12 | 34.46 | 33.95 | 34.15 | 1,034,165 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.54 | 33.52 | 34.14 | 1,719,259 | +0.14(+0.42%) |
May 16, 2017 | 33.63 | 34.10 | 33.63 | 33.99 | 788,902 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.27 | 33.60 | 413,558 | +0.41(+1.25%) |
May 12, 2017 | 33.54 | 33.54 | 33.06 | 33.18 | 442,033 | -0.32(-0.95%) |
May 11, 2017 | 33.42 | 33.63 | 33.09 | 33.50 | 399,298 | -0.03(-0.10%) |
May 10, 2017 | 33.28 | 33.55 | 33.22 | 33.53 | 523,755 | +0.25(+0.77%) |
May 09, 2017 | 33.94 | 33.94 | 33.09 | 33.28 | 1,319,189 | -0.63(-1.86%) |
May 08, 2017 | 34.45 | 34.55 | 33.84 | 33.91 | 778,398 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.11 | 34.45 | 412,162 | +0.35(+1.03%) |
May 04, 2017 | 34.24 | 34.24 | 33.88 | 34.10 | 741,735 | +0.01(+0.02%) |
May 03, 2017 | 33.85 | 34.24 | 33.85 | 34.09 | 582,159 | +0.24(+0.71%) |
May 02, 2017 | 34.11 | 34.29 | 33.80 | 33.85 | 1,176,142 | -0.25(-0.75%) |