Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.81 | 35.85 | 35.59 | 35.60 | 129,022 | -0.21(-0.59%) |
Jul 28, 2017 | 36.12 | 36.12 | 35.81 | 35.81 | 37,696 | -0.41(-1.13%) |
Jul 27, 2017 | 36.41 | 36.54 | 36.09 | 36.22 | 43,872 | -0.02(-0.06%) |
Jul 26, 2017 | 36.62 | 36.86 | 36.17 | 36.24 | 63,118 | -0.44(-1.20%) |
Jul 25, 2017 | 36.42 | 36.70 | 36.38 | 36.68 | 33,074 | +0.51(+1.40%) |
Jul 24, 2017 | 36.05 | 36.24 | 36.00 | 36.17 | 29,582 | +0.04(+0.11%) |
Jul 21, 2017 | 36.31 | 36.31 | 36.10 | 36.14 | 89,976 | -0.54(-1.48%) |
Jul 20, 2017 | 36.81 | 36.84 | 36.43 | 36.68 | 50,538 | +0.07(+0.19%) |
Jul 19, 2017 | 36.47 | 36.62 | 36.44 | 36.61 | 30,744 | -0.12(-0.32%) |
Jul 18, 2017 | 36.62 | 36.77 | 36.55 | 36.73 | 165,582 | -0.38(-1.01%) |
Jul 17, 2017 | 37.02 | 37.28 | 36.98 | 37.10 | 65,062 | +0.01(+0.03%) |
Jul 14, 2017 | 36.98 | 37.20 | 36.95 | 37.09 | 127,692 | -0.46(-1.23%) |
Jul 13, 2017 | 37.59 | 37.70 | 37.52 | 37.56 | 232,512 | +0.05(+0.13%) |
Jul 12, 2017 | 37.41 | 37.60 | 37.41 | 37.51 | 187,240 | -0.45(-1.17%) |
Jul 11, 2017 | 38.23 | 38.38 | 37.90 | 37.96 | 139,742 | -0.13(-0.35%) |
Jul 10, 2017 | 38.15 | 38.22 | 38.06 | 38.09 | 198,924 | +0.12(+0.33%) |
Jul 07, 2017 | 37.90 | 38.15 | 37.88 | 37.97 | 160,670 | +0.44(+1.16%) |
Jul 06, 2017 | 37.42 | 37.62 | 37.42 | 37.53 | 88,328 | +0.04(+0.11%) |
Jul 05, 2017 | 37.69 | 37.73 | 37.45 | 37.49 | 349,686 | -0.14(-0.39%) |
Jul 03, 2017 | 37.38 | 37.65 | 37.38 | 37.63 | 152,710 | +0.61(+1.65%) |
Jun 30, 2017 | 36.78 | 37.08 | 36.74 | 37.02 | 204,256 | +0.27(+0.72%) |
Jun 29, 2017 | 37.27 | 37.29 | 36.62 | 36.76 | 553,060 | -0.05(-0.15%) |
Jun 28, 2017 | 36.77 | 36.92 | 36.72 | 36.81 | 27,968 | +0.02(+0.07%) |
Jun 27, 2017 | 36.59 | 36.97 | 36.59 | 36.79 | 56,540 | +0.20(+0.55%) |
Jun 26, 2017 | 36.33 | 36.62 | 36.28 | 36.59 | 141,404 | +0.39(+1.07%) |
Jun 23, 2017 | 36.20 | 36.22 | 36.16 | 36.20 | 20,152 | +0.02(+0.05%) |
Jun 22, 2017 | 36.18 | 36.31 | 36.10 | 36.18 | 11,322 | -0.06(-0.17%) |
Jun 21, 2017 | 36.43 | 36.43 | 36.23 | 36.24 | 7,470 | -0.07(-0.19%) |
Jun 20, 2017 | 36.35 | 36.45 | 36.27 | 36.31 | 64,012 | -0.08(-0.22%) |
Jun 19, 2017 | 36.20 | 36.40 | 36.17 | 36.40 | 70,532 | +0.50(+1.39%) |
Jun 16, 2017 | 36.05 | 36.05 | 35.81 | 35.90 | 57,962 | -0.05(-0.14%) |
Jun 15, 2017 | 35.58 | 35.98 | 35.58 | 35.95 | 113,024 | +0.76(+2.17%) |
Jun 14, 2017 | 34.94 | 35.21 | 34.63 | 35.18 | 128,606 | -0.17(-0.48%) |
Jun 13, 2017 | 35.49 | 35.49 | 35.34 | 35.35 | 23,592 | +0.06(+0.17%) |
Jun 12, 2017 | 35.35 | 35.36 | 35.13 | 35.29 | 75,218 | -0.22(-0.61%) |
Jun 09, 2017 | 35.85 | 35.85 | 35.49 | 35.51 | 85,484 | +0.14(+0.40%) |
Jun 08, 2017 | 35.44 | 35.59 | 35.31 | 35.37 | 53,626 | +0.11(+0.31%) |
Jun 07, 2017 | 35.06 | 35.28 | 34.91 | 35.26 | 42,276 | +0.28(+0.79%) |
Jun 06, 2017 | 34.98 | 35.13 | 34.86 | 34.98 | 695,352 | -0.72(-2.00%) |
Jun 05, 2017 | 35.75 | 35.83 | 35.63 | 35.70 | 33,304 | +0.05(+0.13%) |
Jun 02, 2017 | 35.76 | 35.76 | 35.60 | 35.65 | 59,712 | -0.60(-1.66%) |
Jun 01, 2017 | 36.33 | 36.33 | 36.18 | 36.25 | 220,170 | +0.39(+1.10%) |
May 31, 2017 | 35.95 | 35.95 | 35.73 | 35.85 | 57,230 | -0.01(-0.01%) |
May 30, 2017 | 36.05 | 36.10 | 35.84 | 35.86 | 537,834 | -0.35(-0.97%) |
May 26, 2017 | 36.22 | 36.25 | 36.13 | 36.21 | 114,614 | -0.34(-0.94%) |
May 25, 2017 | 36.52 | 36.64 | 36.46 | 36.55 | 63,010 | +0.11(+0.31%) |
May 24, 2017 | 36.65 | 36.74 | 36.42 | 36.44 | 150,926 | -0.11(-0.31%) |
May 23, 2017 | 36.12 | 36.55 | 35.98 | 36.55 | 19,312 | +0.38(+1.05%) |
May 22, 2017 | 36.23 | 36.25 | 36.03 | 36.17 | 22,766 | +0.03(+0.09%) |
May 19, 2017 | 36.16 | 36.38 | 36.12 | 36.14 | 28,262 | -0.10(-0.29%) |
May 18, 2017 | 35.86 | 36.42 | 35.86 | 36.24 | 50,044 | +0.28(+0.78%) |
May 17, 2017 | 36.50 | 36.56 | 35.95 | 35.97 | 243,314 | -1.45(-3.88%) |
May 16, 2017 | 37.69 | 37.70 | 37.35 | 37.41 | 250,578 | -0.45(-1.20%) |
May 15, 2017 | 37.63 | 37.90 | 37.63 | 37.87 | 39,428 | +0.33(+0.88%) |
May 12, 2017 | 37.66 | 37.66 | 37.48 | 37.54 | 47,926 | -0.37(-0.96%) |
May 11, 2017 | 37.96 | 37.98 | 37.68 | 37.91 | 35,532 | -0.27(-0.71%) |
May 10, 2017 | 37.93 | 38.25 | 37.90 | 38.17 | 24,138 | +0.20(+0.54%) |
May 09, 2017 | 38.03 | 38.20 | 37.87 | 37.97 | 69,990 | +0.47(+1.25%) |
May 08, 2017 | 37.20 | 37.51 | 37.17 | 37.50 | 84,930 | +0.48(+1.31%) |
May 05, 2017 | 37.06 | 37.19 | 37.01 | 37.02 | 52,504 | +0.06(+0.18%) |
May 04, 2017 | 37.30 | 37.33 | 36.94 | 36.95 | 334,188 | -0.20(-0.55%) |
May 03, 2017 | 36.92 | 37.16 | 36.90 | 37.16 | 187,672 | +0.45(+1.21%) |
May 02, 2017 | 36.82 | 36.82 | 36.70 | 36.71 | 177,440 | +0.16(+0.42%) |