Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.66 | 36.76 | 35.77 | 36.10 | 1,514,941 | -0.42(-1.15%) |
Jul 28, 2017 | 37.24 | 37.45 | 36.46 | 36.52 | 1,454,301 | -0.07(-0.18%) |
Jul 27, 2017 | 37.22 | 37.25 | 36.23 | 36.58 | 1,453,223 | -0.37(-1.01%) |
Jul 26, 2017 | 37.22 | 37.24 | 36.63 | 36.96 | 952,649 | -0.13(-0.35%) |
Jul 25, 2017 | 37.11 | 37.24 | 36.61 | 37.09 | 752,611 | +0.14(+0.38%) |
Jul 24, 2017 | 36.86 | 37.00 | 36.66 | 36.95 | 388,818 | +0.07(+0.20%) |
Jul 21, 2017 | 36.89 | 37.10 | 36.72 | 36.87 | 523,928 | -0.13(-0.35%) |
Jul 20, 2017 | 37.14 | 36.58 | 37.00 | 427,334 | +0.10(+0.28%) | |
Jul 19, 2017 | 37.05 | 37.24 | 36.78 | 36.90 | 494,178 | +0.06(+0.15%) |
Jul 18, 2017 | 36.70 | 36.84 | 36.46 | 36.84 | 569,694 | +0.11(+0.30%) |
Jul 17, 2017 | 37.22 | 37.22 | 36.48 | 36.73 | 981,723 | -0.37(-1.00%) |
Jul 14, 2017 | 37.24 | 36.76 | 37.10 | 545,900 | +0.28(+0.76%) | |
Jul 13, 2017 | 37.14 | 37.20 | 36.61 | 36.83 | 568,095 | -0.13(-0.35%) |
Jul 12, 2017 | 36.68 | 37.10 | 36.41 | 36.96 | 1,318,853 | +0.62(+1.72%) |
Jul 11, 2017 | 36.11 | 36.36 | 35.95 | 36.33 | 748,264 | +0.22(+0.62%) |
Jul 10, 2017 | 36.40 | 36.62 | 36.10 | 36.11 | 878,492 | -0.30(-0.82%) |
Jul 07, 2017 | 35.95 | 36.42 | 35.95 | 36.41 | 1,040,635 | +0.48(+1.35%) |
Jul 06, 2017 | 35.76 | 36.24 | 35.59 | 35.92 | 1,088,252 | -0.08(-0.23%) |
Jul 05, 2017 | 35.41 | 36.26 | 35.39 | 36.01 | 1,210,860 | +0.80(+2.28%) |
Jul 03, 2017 | 35.78 | 35.94 | 35.13 | 35.20 | 595,381 | -0.57(-1.59%) |
Jun 30, 2017 | 35.50 | 35.99 | 35.48 | 35.77 | 754,097 | +0.42(+1.19%) |
Jun 29, 2017 | 35.75 | 35.75 | 35.08 | 35.35 | 611,240 | -0.47(-1.30%) |
Jun 28, 2017 | 35.34 | 36.10 | 35.20 | 35.82 | 580,123 | +0.63(+1.80%) |
Jun 27, 2017 | 35.65 | 35.83 | 35.16 | 35.19 | 903,081 | -0.64(-1.79%) |
Jun 26, 2017 | 36.29 | 36.54 | 35.79 | 35.83 | 895,129 | -0.34(-0.95%) |
Jun 23, 2017 | 36.62 | 36.17 | 1,160,782 | +0.13(+0.36%) | ||
Jun 22, 2017 | 35.88 | 36.23 | 35.74 | 36.04 | 796,367 | +0.20(+0.57%) |
Jun 21, 2017 | 35.86 | 36.08 | 35.67 | 35.84 | 567,874 | +0.08(+0.23%) |
Jun 20, 2017 | 36.09 | 36.33 | 35.74 | 35.75 | 486,326 | -0.39(-1.08%) |
Jun 19, 2017 | 36.02 | 36.23 | 35.86 | 36.15 | 485,423 | +0.45(+1.25%) |
Jun 16, 2017 | 36.01 | 36.19 | 35.66 | 35.70 | 858,546 | -0.29(-0.80%) |
Jun 15, 2017 | 35.46 | 36.04 | 35.17 | 35.99 | 912,358 | +0.16(+0.44%) |
Jun 14, 2017 | 35.44 | 36.18 | 34.14 | 35.83 | 2,755,050 | +0.07(+0.18%) |
Jun 13, 2017 | 34.62 | 36.17 | 34.62 | 35.76 | 2,931,534 | +1.26(+3.64%) |
Jun 12, 2017 | 34.47 | 35.13 | 33.39 | 34.51 | 1,825,988 | -0.17(-0.48%) |
Jun 09, 2017 | 36.05 | 36.08 | 34.31 | 34.67 | 1,330,716 | -1.32(-3.67%) |
Jun 08, 2017 | 35.77 | 36.06 | 35.71 | 36.00 | 809,825 | +0.20(+0.55%) |
Jun 07, 2017 | 36.15 | 36.29 | 35.69 | 35.80 | 1,182,771 | -0.34(-0.93%) |
Jun 06, 2017 | 36.12 | 36.48 | 36.09 | 36.14 | 1,316,619 | -0.14(-0.39%) |
Jun 05, 2017 | 36.01 | 36.44 | 35.80 | 36.28 | 1,366,156 | +0.27(+0.75%) |
Jun 02, 2017 | 35.47 | 36.09 | 35.40 | 36.01 | 1,716,871 | +0.60(+1.68%) |
Jun 01, 2017 | 35.13 | 35.46 | 34.86 | 35.41 | 1,696,555 | +0.41(+1.17%) |
May 31, 2017 | 34.92 | 35.16 | 34.45 | 35.00 | 9,871,187 | +0.23(+0.67%) |
May 30, 2017 | 34.50 | 34.79 | 34.37 | 34.77 | 1,840,337 | +0.20(+0.57%) |
May 26, 2017 | 35.12 | 35.19 | 34.40 | 34.57 | 2,182,998 | -0.48(-1.38%) |
May 25, 2017 | 34.55 | 35.14 | 34.48 | 35.05 | 2,020,165 | +0.66(+1.92%) |
May 24, 2017 | 34.61 | 34.68 | 34.32 | 34.39 | 1,101,189 | -0.10(-0.30%) |
May 23, 2017 | 34.51 | 34.60 | 34.22 | 34.49 | 2,410,732 | +0.07(+0.22%) |
May 22, 2017 | 34.38 | 34.58 | 34.35 | 34.42 | 1,383,323 | +0.07(+0.22%) |
May 19, 2017 | 34.24 | 34.49 | 33.96 | 34.35 | 1,611,453 | +0.39(+1.15%) |
May 18, 2017 | 34.24 | 34.41 | 33.87 | 33.96 | 1,126,045 | -0.26(-0.76%) |
May 17, 2017 | 34.71 | 34.78 | 34.18 | 34.22 | 1,559,244 | -0.85(-2.41%) |
May 16, 2017 | 34.78 | 35.50 | 34.65 | 35.06 | 2,223,667 | +0.41(+1.18%) |
May 15, 2017 | 34.18 | 34.69 | 34.18 | 34.65 | 817,440 | +0.51(+1.50%) |
May 12, 2017 | 34.42 | 34.45 | 34.05 | 34.14 | 765,007 | -0.22(-0.65%) |
May 11, 2017 | 35.10 | 35.14 | 34.30 | 34.36 | 1,491,508 | -0.73(-2.07%) |
May 10, 2017 | 34.85 | 35.18 | 34.41 | 35.09 | 662,949 | +0.21(+0.61%) |
May 09, 2017 | 34.75 | 34.89 | 34.68 | 34.88 | 939,632 | +0.07(+0.19%) |
May 08, 2017 | 34.61 | 34.87 | 34.27 | 34.81 | 797,610 | +0.04(+0.11%) |
May 05, 2017 | 34.49 | 34.85 | 34.48 | 34.77 | 834,187 | +0.15(+0.43%) |
May 04, 2017 | 33.96 | 34.73 | 33.88 | 34.62 | 1,225,011 | +0.66(+1.94%) |
May 03, 2017 | 34.42 | 34.62 | 33.82 | 33.96 | 1,633,621 | -0.66(-1.91%) |
May 02, 2017 | 34.59 | 34.74 | 34.15 | 34.62 | 1,432,116 | -0.11(-0.32%) |