Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.24 | 36.37 | 35.64 | 35.85 | 48,156 | -0.21(-0.57%) |
Jul 28, 2017 | 36.30 | 36.30 | 35.74 | 36.06 | 19,145 | -0.49(-1.34%) |
Jul 27, 2017 | 37.02 | 37.02 | 35.97 | 36.55 | 36,663 | -0.32(-0.87%) |
Jul 26, 2017 | 37.92 | 37.93 | 36.80 | 36.87 | 35,985 | -1.05(-2.78%) |
Jul 25, 2017 | 37.52 | 38.03 | 37.38 | 37.92 | 65,046 | +0.99(+2.68%) |
Jul 24, 2017 | 36.78 | 36.97 | 36.56 | 36.94 | 19,913 | +0.26(+0.72%) |
Jul 21, 2017 | 36.79 | 36.79 | 36.51 | 36.67 | 15,785 | -0.28(-0.76%) |
Jul 20, 2017 | 37.17 | 37.20 | 36.83 | 36.95 | 18,555 | -0.13(-0.36%) |
Jul 19, 2017 | 36.14 | 37.11 | 36.14 | 37.09 | 31,732 | +1.05(+2.93%) |
Jul 18, 2017 | 36.10 | 36.19 | 35.65 | 36.03 | 13,377 | -0.28(-0.78%) |
Jul 17, 2017 | 36.14 | 36.50 | 35.98 | 36.31 | 14,379 | +0.15(+0.42%) |
Jul 14, 2017 | 35.95 | 36.52 | 35.95 | 36.16 | 29,236 | +0.33(+0.92%) |
Jul 13, 2017 | 35.66 | 35.84 | 35.27 | 35.83 | 19,167 | +0.16(+0.44%) |
Jul 12, 2017 | 35.51 | 36.23 | 35.51 | 35.68 | 33,513 | +0.63(+1.81%) |
Jul 11, 2017 | 34.82 | 35.10 | 34.24 | 35.04 | 21,993 | +0.15(+0.43%) |
Jul 10, 2017 | 34.82 | 35.24 | 34.82 | 34.89 | 36,821 | -0.23(-0.64%) |
Jul 07, 2017 | 34.31 | 35.20 | 34.19 | 35.12 | 42,585 | +0.94(+2.75%) |
Jul 06, 2017 | 34.92 | 35.04 | 34.04 | 34.18 | 39,179 | -1.25(-3.53%) |
Jul 05, 2017 | 35.58 | 35.77 | 35.16 | 35.43 | 21,684 | -0.41(-1.16%) |
Jul 03, 2017 | 35.46 | 36.14 | 35.46 | 35.84 | 26,800 | +0.78(+2.23%) |
Jun 30, 2017 | 35.17 | 35.49 | 35.02 | 35.06 | 26,898 | +0.06(+0.16%) |
Jun 29, 2017 | 35.86 | 35.87 | 34.15 | 35.01 | 43,264 | -0.74(-2.08%) |
Jun 28, 2017 | 35.02 | 35.96 | 35.02 | 35.75 | 29,498 | +1.20(+3.49%) |
Jun 27, 2017 | 35.32 | 35.55 | 34.53 | 34.55 | 32,053 | -0.79(-2.24%) |
Jun 26, 2017 | 35.26 | 35.54 | 34.93 | 35.34 | 24,358 | +0.34(+0.97%) |
Jun 23, 2017 | 34.63 | 35.20 | 34.48 | 35.00 | 12,681 | +0.42(+1.22%) |
Jun 22, 2017 | 34.34 | 34.75 | 34.04 | 34.57 | 7,282 | +0.13(+0.38%) |
Jun 21, 2017 | 35.28 | 35.35 | 34.32 | 34.44 | 43,218 | -0.66(-1.88%) |
Jun 20, 2017 | 35.93 | 35.93 | 35.05 | 35.10 | 16,478 | -1.10(-3.04%) |
Jun 19, 2017 | 36.02 | 36.30 | 35.86 | 36.20 | 27,813 | +0.63(+1.77%) |
Jun 16, 2017 | 35.46 | 35.58 | 34.96 | 35.57 | 17,510 | -0.01(-0.03%) |
Jun 15, 2017 | 35.49 | 35.86 | 35.01 | 35.58 | 14,350 | -0.53(-1.46%) |
Jun 14, 2017 | 36.64 | 36.68 | 35.64 | 36.11 | 38,794 | -0.53(-1.44%) |
Jun 13, 2017 | 36.11 | 36.70 | 36.00 | 36.63 | 34,754 | +0.77(+2.15%) |
Jun 12, 2017 | 35.94 | 36.09 | 35.59 | 35.86 | 24,901 | +0.09(+0.26%) |
Jun 09, 2017 | 35.58 | 36.38 | 35.29 | 35.77 | 27,948 | +0.36(+1.01%) |
Jun 08, 2017 | 34.45 | 35.66 | 34.45 | 35.41 | 15,713 | +0.91(+2.65%) |
Jun 07, 2017 | 34.64 | 34.74 | 34.35 | 34.50 | 15,788 | -0.03(-0.08%) |
Jun 06, 2017 | 34.61 | 34.89 | 34.11 | 34.53 | 31,018 | -0.39(-1.11%) |
Jun 05, 2017 | 35.38 | 35.41 | 34.91 | 34.91 | 26,793 | -0.41(-1.17%) |
Jun 02, 2017 | 35.33 | 35.86 | 35.10 | 35.33 | 32,220 | +0.15(+0.43%) |
Jun 01, 2017 | 33.90 | 35.19 | 33.72 | 35.18 | 81,462 | +1.57(+4.68%) |
May 31, 2017 | 33.93 | 33.93 | 32.63 | 33.60 | 49,497 | -0.21(-0.61%) |
May 30, 2017 | 33.72 | 33.81 | 33.41 | 33.81 | 38,778 | -0.17(-0.50%) |
May 26, 2017 | 34.04 | 34.07 | 33.75 | 33.98 | 16,276 | -0.24(-0.71%) |
May 25, 2017 | 34.32 | 34.70 | 34.13 | 34.23 | 23,086 | +0.24(+0.72%) |
May 24, 2017 | 33.79 | 34.20 | 33.70 | 33.98 | 20,195 | +0.19(+0.56%) |
May 23, 2017 | 33.75 | 34.01 | 33.36 | 33.79 | 33,490 | +0.18(+0.53%) |
May 22, 2017 | 33.32 | 33.68 | 33.32 | 33.61 | 23,717 | +0.56(+1.68%) |
May 19, 2017 | 32.35 | 33.49 | 32.32 | 33.06 | 43,646 | +0.95(+2.96%) |
May 18, 2017 | 31.84 | 32.39 | 31.47 | 32.11 | 60,929 | +0.10(+0.32%) |
May 17, 2017 | 32.88 | 33.20 | 31.99 | 32.00 | 95,683 | -2.15(-6.28%) |
May 16, 2017 | 34.38 | 34.38 | 33.60 | 34.15 | 38,225 | -0.08(-0.25%) |
May 15, 2017 | 33.79 | 34.64 | 33.79 | 34.23 | 45,600 | +0.63(+1.88%) |
May 12, 2017 | 33.77 | 33.77 | 33.39 | 33.60 | 26,719 | -0.39(-1.14%) |
May 11, 2017 | 34.36 | 34.41 | 33.27 | 33.99 | 26,439 | -0.69(-1.98%) |
May 10, 2017 | 33.97 | 34.76 | 33.92 | 34.68 | 8,712 | +0.62(+1.82%) |
May 09, 2017 | 34.41 | 34.41 | 33.84 | 34.06 | 19,191 | -0.24(-0.71%) |
May 08, 2017 | 34.67 | 34.71 | 33.92 | 34.30 | 77,457 | -0.38(-1.09%) |
May 05, 2017 | 34.22 | 34.68 | 33.84 | 34.68 | 35,795 | +0.82(+2.42%) |
May 04, 2017 | 34.17 | 34.17 | 33.27 | 33.86 | 14,532 | -0.16(-0.47%) |
May 03, 2017 | 34.14 | 34.22 | 33.63 | 34.02 | 17,129 | -0.42(-1.23%) |
May 02, 2017 | 34.84 | 34.93 | 34.20 | 34.44 | 109,972 | -0.26(-0.76%) |