Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.19 | 36.23 | 35.51 | 35.97 | 259,591 | -0.09(-0.25%) |
Jul 28, 2017 | 36.04 | 36.35 | 35.78 | 36.06 | 164,660 | -0.13(-0.36%) |
Jul 27, 2017 | 36.34 | 36.38 | 35.96 | 36.19 | 134,083 | +0.02(+0.06%) |
Jul 26, 2017 | 36.56 | 36.57 | 35.87 | 36.17 | 252,082 | -0.37(-1.01%) |
Jul 25, 2017 | 36.81 | 36.97 | 36.32 | 36.54 | 209,566 | +0.05(+0.14%) |
Jul 24, 2017 | 36.28 | 36.54 | 36.03 | 36.49 | 276,109 | +0.12(+0.33%) |
Jul 21, 2017 | 37.07 | 37.07 | 36.37 | 36.37 | 315,717 | -0.44(-1.20%) |
Jul 20, 2017 | 36.65 | 36.86 | 36.55 | 36.81 | 245,236 | +0.16(+0.44%) |
Jul 19, 2017 | 36.20 | 36.73 | 36.13 | 36.65 | 212,287 | +0.45(+1.24%) |
Jul 18, 2017 | 36.11 | 36.21 | 35.69 | 36.20 | 213,992 | +0.00(+0.00%) |
Jul 17, 2017 | 36.02 | 36.40 | 35.93 | 36.20 | 181,399 | +0.17(+0.47%) |
Jul 14, 2017 | 35.91 | 36.32 | 35.89 | 36.03 | 135,736 | +0.11(+0.31%) |
Jul 13, 2017 | 35.97 | 36.32 | 35.61 | 35.92 | 242,285 | -0.03(-0.08%) |
Jul 12, 2017 | 36.18 | 36.35 | 35.86 | 35.95 | 268,882 | +0.04(+0.11%) |
Jul 11, 2017 | 36.04 | 36.23 | 35.66 | 35.91 | 188,194 | -0.24(-0.66%) |
Jul 10, 2017 | 35.89 | 36.33 | 35.89 | 36.15 | 416,454 | +0.01(+0.03%) |
Jul 07, 2017 | 36.07 | 36.28 | 35.81 | 36.14 | 209,883 | +0.11(+0.31%) |
Jul 06, 2017 | 36.56 | 36.58 | 35.91 | 36.03 | 298,072 | -0.72(-1.96%) |
Jul 05, 2017 | 36.43 | 36.76 | 36.26 | 36.75 | 291,703 | +0.16(+0.44%) |
Jul 03, 2017 | 36.27 | 36.74 | 36.18 | 36.59 | 197,065 | +0.46(+1.27%) |
Jun 30, 2017 | 36.31 | 36.59 | 36.01 | 36.13 | 318,243 | -0.02(-0.06%) |
Jun 29, 2017 | 35.93 | 36.38 | 35.81 | 36.15 | 569,613 | +0.40(+1.12%) |
Jun 28, 2017 | 35.66 | 35.97 | 35.59 | 35.75 | 298,728 | +0.32(+0.90%) |
Jun 27, 2017 | 35.60 | 35.66 | 35.18 | 35.43 | 292,985 | -0.16(-0.45%) |
Jun 26, 2017 | 36.00 | 36.05 | 35.23 | 35.59 | 286,370 | -0.31(-0.86%) |
Jun 23, 2017 | 35.53 | 35.94 | 35.41 | 35.90 | 326,133 | +0.37(+1.04%) |
Jun 22, 2017 | 35.31 | 35.69 | 35.28 | 35.53 | 181,081 | +0.16(+0.45%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.27 | 35.37 | 260,975 | -0.28(-0.79%) |
Jun 20, 2017 | 35.90 | 35.90 | 35.39 | 35.65 | 223,210 | -0.44(-1.22%) |
Jun 19, 2017 | 35.77 | 36.24 | 35.76 | 36.09 | 336,872 | +0.49(+1.38%) |
Jun 16, 2017 | 35.80 | 35.85 | 35.22 | 35.60 | 424,906 | -0.40(-1.11%) |
Jun 15, 2017 | 35.60 | 36.08 | 35.52 | 36.00 | 184,163 | +0.01(+0.03%) |
Jun 14, 2017 | 36.08 | 36.28 | 35.69 | 35.99 | 385,774 | -0.07(-0.19%) |
Jun 13, 2017 | 36.05 | 36.21 | 35.53 | 36.06 | 260,617 | +0.03(+0.08%) |
Jun 12, 2017 | 36.36 | 36.70 | 35.94 | 36.03 | 323,785 | -0.25(-0.69%) |
Jun 09, 2017 | 35.42 | 36.37 | 35.32 | 36.28 | 403,338 | +0.93(+2.63%) |
Jun 08, 2017 | 35.38 | 35.56 | 35.07 | 35.35 | 572,307 | +0.02(+0.06%) |
Jun 07, 2017 | 35.40 | 35.62 | 35.13 | 35.33 | 336,691 | -0.07(-0.20%) |
Jun 06, 2017 | 35.27 | 35.60 | 35.06 | 35.40 | 213,655 | -0.23(-0.65%) |
Jun 05, 2017 | 35.91 | 35.91 | 35.44 | 35.63 | 215,540 | -0.32(-0.89%) |
Jun 02, 2017 | 35.93 | 36.60 | 35.74 | 35.95 | 308,554 | +0.03(+0.08%) |
Jun 01, 2017 | 34.89 | 36.12 | 34.64 | 35.92 | 326,450 | +1.27(+3.67%) |
May 31, 2017 | 34.45 | 34.72 | 33.77 | 34.65 | 336,281 | +0.13(+0.38%) |
May 30, 2017 | 34.76 | 35.06 | 34.51 | 34.52 | 358,694 | -0.31(-0.89%) |
May 26, 2017 | 34.76 | 34.96 | 34.56 | 34.83 | 281,216 | +0.08(+0.23%) |
May 25, 2017 | 34.96 | 35.07 | 34.68 | 34.75 | 388,834 | -0.18(-0.52%) |
May 24, 2017 | 35.27 | 35.41 | 34.66 | 34.93 | 484,888 | -0.25(-0.71%) |
May 23, 2017 | 35.17 | 35.45 | 34.73 | 35.18 | 272,251 | +0.09(+0.26%) |
May 22, 2017 | 35.30 | 35.39 | 34.80 | 35.09 | 263,775 | -0.13(-0.37%) |
May 19, 2017 | 34.98 | 35.78 | 34.98 | 35.22 | 291,374 | +0.31(+0.89%) |
May 18, 2017 | 34.83 | 35.22 | 34.61 | 34.91 | 428,969 | -0.14(-0.40%) |
May 17, 2017 | 34.95 | 35.18 | 34.73 | 35.05 | 463,652 | -0.59(-1.66%) |
May 16, 2017 | 35.84 | 35.84 | 35.03 | 35.64 | 313,006 | -0.11(-0.31%) |
May 15, 2017 | 35.18 | 35.79 | 35.14 | 35.75 | 267,165 | +0.61(+1.74%) |
May 12, 2017 | 35.86 | 35.86 | 35.12 | 35.14 | 291,521 | -0.88(-2.44%) |
May 11, 2017 | 35.86 | 36.10 | 35.14 | 36.02 | 313,096 | +0.08(+0.22%) |
May 10, 2017 | 35.95 | 36.09 | 35.68 | 35.94 | 279,105 | -0.09(-0.25%) |
May 09, 2017 | 36.06 | 36.40 | 35.82 | 36.03 | 312,159 | +0.01(+0.03%) |
May 08, 2017 | 36.15 | 36.15 | 35.70 | 36.02 | 176,971 | -0.06(-0.17%) |
May 05, 2017 | 35.82 | 36.17 | 35.63 | 36.08 | 277,767 | +0.40(+1.12%) |
May 04, 2017 | 35.40 | 35.72 | 35.01 | 35.68 | 308,550 | +0.38(+1.08%) |
May 03, 2017 | 35.53 | 35.67 | 34.56 | 35.30 | 515,456 | -0.50(-1.40%) |
May 02, 2017 | 35.54 | 35.89 | 35.20 | 35.80 | 443,795 | +0.26(+0.73%) |