Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.20 | 35.40 | 34.38 | 34.80 | 553,883 | -0.35(-1.00%) |
Jul 28, 2017 | 35.55 | 35.90 | 34.95 | 35.15 | 626,591 | -0.65(-1.82%) |
Jul 27, 2017 | 36.20 | 36.60 | 35.00 | 35.80 | 578,159 | -0.15(-0.42%) |
Jul 26, 2017 | 35.90 | 36.20 | 35.55 | 35.95 | 449,410 | +0.30(+0.84%) |
Jul 25, 2017 | 35.40 | 36.00 | 34.95 | 35.65 | 682,128 | +0.30(+0.85%) |
Jul 24, 2017 | 34.85 | 35.50 | 34.35 | 35.35 | 561,309 | +0.40(+1.14%) |
Jul 21, 2017 | 34.95 | 35.40 | 34.45 | 34.95 | 528,242 | +0.15(+0.43%) |
Jul 20, 2017 | 35.55 | 35.70 | 34.38 | 34.80 | 929,757 | -1.20(-3.33%) |
Jul 19, 2017 | 35.80 | 36.10 | 35.70 | 36.00 | 1,663,787 | +0.20(+0.56%) |
Jul 18, 2017 | 35.80 | 36.02 | 35.35 | 35.80 | 695,509 | -0.05(-0.14%) |
Jul 17, 2017 | 36.35 | 36.55 | 35.75 | 35.85 | 708,436 | -0.55(-1.51%) |
Jul 14, 2017 | 37.35 | 37.45 | 36.40 | 36.40 | 566,459 | -0.80(-2.15%) |
Jul 13, 2017 | 37.40 | 37.55 | 36.75 | 37.20 | 487,620 | +0.00(+0.00%) |
Jul 12, 2017 | 36.55 | 37.45 | 36.35 | 37.20 | 720,930 | +0.90(+2.48%) |
Jul 11, 2017 | 36.45 | 36.80 | 36.20 | 36.30 | 679,617 | -0.20(-0.55%) |
Jul 10, 2017 | 36.85 | 37.40 | 36.35 | 36.50 | 931,301 | -0.50(-1.35%) |
Jul 07, 2017 | 35.80 | 37.00 | 35.80 | 37.00 | 454,557 | +1.40(+3.93%) |
Jul 06, 2017 | 35.80 | 35.90 | 35.30 | 35.60 | 407,070 | -0.65(-1.79%) |
Jul 05, 2017 | 35.60 | 36.30 | 35.30 | 36.25 | 483,290 | +0.70(+1.97%) |
Jul 03, 2017 | 36.80 | 36.80 | 35.20 | 35.55 | 223,463 | -1.00(-2.74%) |
Jun 30, 2017 | 36.45 | 37.15 | 36.30 | 36.55 | 620,811 | +0.20(+0.55%) |
Jun 29, 2017 | 37.30 | 37.50 | 35.50 | 36.35 | 525,355 | -1.15(-3.07%) |
Jun 28, 2017 | 37.00 | 37.65 | 36.25 | 37.50 | 529,761 | +0.70(+1.90%) |
Jun 27, 2017 | 37.95 | 37.95 | 36.75 | 36.80 | 555,779 | -0.85(-2.26%) |
Jun 26, 2017 | 38.80 | 39.00 | 37.45 | 37.65 | 799,664 | -1.00(-2.59%) |
Jun 23, 2017 | 37.75 | 38.70 | 37.35 | 38.65 | 839,197 | +1.10(+2.93%) |
Jun 22, 2017 | 36.95 | 37.70 | 36.75 | 37.55 | 525,037 | +0.70(+1.90%) |
Jun 21, 2017 | 36.35 | 37.02 | 36.35 | 36.85 | 482,450 | +0.65(+1.80%) |
Jun 20, 2017 | 36.45 | 36.80 | 35.85 | 36.20 | 595,995 | -0.40(-1.09%) |
Jun 19, 2017 | 35.95 | 36.90 | 35.87 | 36.60 | 1,013,796 | +1.10(+3.10%) |
Jun 16, 2017 | 35.00 | 35.70 | 35.00 | 35.50 | 872,739 | +0.15(+0.42%) |
Jun 15, 2017 | 34.90 | 35.60 | 34.65 | 35.35 | 445,482 | -0.25(-0.70%) |
Jun 14, 2017 | 35.85 | 36.85 | 35.50 | 35.60 | 614,097 | -0.15(-0.42%) |
Jun 13, 2017 | 35.50 | 35.95 | 34.73 | 35.75 | 613,819 | +0.45(+1.27%) |
Jun 12, 2017 | 35.05 | 35.73 | 32.70 | 35.30 | 973,357 | -0.10(-0.28%) |
Jun 09, 2017 | 38.25 | 38.35 | 34.85 | 35.40 | 1,565,209 | -2.90(-7.57%) |
Jun 08, 2017 | 37.30 | 38.50 | 37.10 | 38.30 | 1,030,301 | +1.10(+2.96%) |
Jun 07, 2017 | 36.70 | 37.30 | 36.67 | 37.20 | 905,823 | +0.50(+1.36%) |
Jun 06, 2017 | 35.70 | 37.30 | 35.35 | 36.70 | 1,533,839 | +0.70(+1.94%) |
Jun 05, 2017 | 35.25 | 36.10 | 35.00 | 36.00 | 894,596 | +0.70(+1.98%) |
Jun 02, 2017 | 34.75 | 35.30 | 34.30 | 35.30 | 602,649 | +0.60(+1.73%) |
Jun 01, 2017 | 34.25 | 34.70 | 33.80 | 34.70 | 408,596 | +0.60(+1.76%) |
May 31, 2017 | 34.20 | 34.30 | 33.41 | 34.10 | 544,936 | -0.10(-0.29%) |
May 30, 2017 | 34.00 | 34.35 | 33.75 | 34.20 | 463,504 | +0.20(+0.59%) |
May 26, 2017 | 34.50 | 34.65 | 33.95 | 34.00 | 559,570 | -0.65(-1.88%) |
May 25, 2017 | 34.50 | 34.80 | 34.15 | 34.65 | 583,871 | +0.50(+1.46%) |
May 24, 2017 | 34.35 | 34.50 | 33.95 | 34.15 | 645,920 | -0.10(-0.29%) |
May 23, 2017 | 33.90 | 34.30 | 33.75 | 34.25 | 1,091,987 | -0.20(-0.58%) |
May 22, 2017 | 33.85 | 34.55 | 33.70 | 34.45 | 924,127 | +0.65(+1.92%) |
May 19, 2017 | 32.70 | 33.95 | 32.70 | 33.80 | 923,388 | +1.25(+3.84%) |
May 18, 2017 | 32.10 | 32.80 | 31.85 | 32.55 | 974,328 | +0.50(+1.56%) |
May 17, 2017 | 32.90 | 32.90 | 32.05 | 32.05 | 690,492 | -1.45(-4.33%) |
May 16, 2017 | 33.05 | 33.65 | 33.00 | 33.50 | 631,068 | +0.45(+1.36%) |
May 15, 2017 | 32.40 | 33.10 | 32.15 | 33.05 | 824,536 | +0.80(+2.48%) |
May 12, 2017 | 32.35 | 32.60 | 31.90 | 32.25 | 641,388 | -0.15(-0.46%) |
May 11, 2017 | 31.65 | 32.55 | 31.05 | 32.40 | 957,279 | +0.60(+1.89%) |
May 10, 2017 | 31.75 | 32.05 | 31.50 | 31.80 | 577,059 | -0.05(-0.16%) |
May 09, 2017 | 31.70 | 32.10 | 31.25 | 31.85 | 1,289,008 | +0.10(+0.31%) |
May 08, 2017 | 32.90 | 32.90 | 31.50 | 31.75 | 1,159,121 | -1.15(-3.50%) |
May 05, 2017 | 32.90 | 33.35 | 32.35 | 32.90 | 627,351 | -0.05(-0.15%) |
May 04, 2017 | 32.75 | 33.08 | 32.60 | 32.95 | 774,066 | +0.20(+0.61%) |
May 03, 2017 | 33.35 | 33.35 | 32.35 | 32.75 | 663,125 | +0.05(+0.15%) |
May 02, 2017 | 32.50 | 33.25 | 32.50 | 32.70 | 1,160,057 | +0.20(+0.62%) |