Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.17 | 38.27 | 37.93 | 38.25 | 179,961 | +0.08(+0.21%) |
Jul 28, 2017 | 38.17 | 38.21 | 38.09 | 38.17 | 194,911 | +0.00(+0.00%) |
Jul 27, 2017 | 38.17 | 38.24 | 38.01 | 38.17 | 213,707 | +0.00(+0.00%) |
Jul 26, 2017 | 38.52 | 38.56 | 38.13 | 38.17 | 238,452 | -0.16(-0.41%) |
Jul 25, 2017 | 38.21 | 38.41 | 38.17 | 38.33 | 198,914 | +0.28(+0.72%) |
Jul 24, 2017 | 38.13 | 38.17 | 37.85 | 38.05 | 162,650 | +0.08(+0.21%) |
Jul 21, 2017 | 38.29 | 38.40 | 37.81 | 37.97 | 230,799 | -0.31(-0.82%) |
Jul 20, 2017 | 38.64 | 38.68 | 38.17 | 38.29 | 180,468 | -0.28(-0.71%) |
Jul 19, 2017 | 38.52 | 38.64 | 38.36 | 38.56 | 226,914 | +0.04(+0.10%) |
Jul 18, 2017 | 38.56 | 38.64 | 38.29 | 38.52 | 132,685 | +0.12(+0.31%) |
Jul 17, 2017 | 38.36 | 38.56 | 38.33 | 38.40 | 208,166 | +0.08(+0.21%) |
Jul 14, 2017 | 38.13 | 38.33 | 38.01 | 38.33 | 213,077 | +0.39(+1.04%) |
Jul 13, 2017 | 37.93 | 37.97 | 37.66 | 37.93 | 98,033 | +0.00(+0.00%) |
Jul 12, 2017 | 37.74 | 38.13 | 37.38 | 37.93 | 122,806 | +0.43(+1.15%) |
Jul 11, 2017 | 37.34 | 37.50 | 37.09 | 37.50 | 205,084 | +0.12(+0.32%) |
Jul 10, 2017 | 37.66 | 37.77 | 37.11 | 37.38 | 201,486 | -0.28(-0.73%) |
Jul 07, 2017 | 37.42 | 37.74 | 36.87 | 37.66 | 226,776 | +0.00(+0.00%) |
Jul 06, 2017 | 38.17 | 38.33 | 37.42 | 37.66 | 312,103 | -0.08(-0.21%) |
Jul 05, 2017 | 38.56 | 38.56 | 37.62 | 37.74 | 497,352 | -0.79(-2.04%) |
Jul 03, 2017 | 37.96 | 38.60 | 37.92 | 38.52 | 399,269 | +0.78(+2.08%) |
Jun 30, 2017 | 37.59 | 37.89 | 37.33 | 37.74 | 421,015 | +0.45(+1.20%) |
Jun 29, 2017 | 37.06 | 37.66 | 37.03 | 37.29 | 303,170 | +0.41(+1.11%) |
Jun 28, 2017 | 36.09 | 37.06 | 36.08 | 36.88 | 346,892 | +0.86(+2.39%) |
Jun 27, 2017 | 36.50 | 36.77 | 35.94 | 36.02 | 268,313 | -0.26(-0.72%) |
Jun 26, 2017 | 35.50 | 36.28 | 35.50 | 36.28 | 230,046 | +0.86(+2.43%) |
Jun 23, 2017 | 34.34 | 35.46 | 34.26 | 35.42 | 223,860 | +1.23(+3.61%) |
Jun 22, 2017 | 33.81 | 34.34 | 33.80 | 34.19 | 187,879 | +0.41(+1.22%) |
Jun 21, 2017 | 34.23 | 34.49 | 33.74 | 33.78 | 253,848 | -0.34(-0.99%) |
Jun 20, 2017 | 35.08 | 35.08 | 33.63 | 34.11 | 535,443 | -1.23(-3.49%) |
Jun 19, 2017 | 35.87 | 36.06 | 35.23 | 35.35 | 181,360 | -0.30(-0.84%) |
Jun 16, 2017 | 35.01 | 35.76 | 34.96 | 35.65 | 144,544 | +0.75(+2.14%) |
Jun 15, 2017 | 35.50 | 35.75 | 34.79 | 34.90 | 302,545 | -0.86(-2.40%) |
Jun 14, 2017 | 36.88 | 36.88 | 35.68 | 35.76 | 447,302 | -1.12(-3.04%) |
Jun 13, 2017 | 36.95 | 37.10 | 36.73 | 36.88 | 156,124 | -0.04(-0.10%) |
Jun 12, 2017 | 37.14 | 37.48 | 36.62 | 36.92 | 257,895 | +0.11(+0.30%) |
Jun 09, 2017 | 36.54 | 36.99 | 36.43 | 36.80 | 214,696 | +0.37(+1.03%) |
Jun 08, 2017 | 36.80 | 36.92 | 36.43 | 36.43 | 259,615 | -0.41(-1.12%) |
Jun 07, 2017 | 37.74 | 38.15 | 36.69 | 36.84 | 767,362 | -1.12(-2.95%) |
Jun 06, 2017 | 37.63 | 38.07 | 37.44 | 37.96 | 125,704 | +0.34(+0.89%) |
Jun 05, 2017 | 37.40 | 37.85 | 37.40 | 37.63 | 120,893 | +0.04(+0.10%) |
Jun 02, 2017 | 38.11 | 38.17 | 37.53 | 37.59 | 213,459 | -0.52(-1.37%) |
Jun 01, 2017 | 37.85 | 38.41 | 37.81 | 38.11 | 159,153 | +0.45(+1.19%) |
May 31, 2017 | 37.74 | 37.81 | 37.18 | 37.66 | 366,715 | -0.26(-0.69%) |
May 30, 2017 | 38.71 | 38.71 | 37.85 | 37.92 | 212,635 | -0.78(-2.03%) |
May 26, 2017 | 38.90 | 38.93 | 38.63 | 38.71 | 89,627 | -0.15(-0.38%) |
May 25, 2017 | 39.12 | 39.38 | 38.67 | 38.86 | 151,584 | -0.26(-0.67%) |
May 24, 2017 | 39.42 | 39.43 | 39.08 | 39.12 | 159,237 | -0.15(-0.38%) |
May 23, 2017 | 39.16 | 39.38 | 39.01 | 39.27 | 98,497 | +0.15(+0.38%) |
May 22, 2017 | 39.46 | 39.46 | 38.78 | 39.12 | 143,674 | +0.00(+0.00%) |
May 19, 2017 | 38.75 | 39.19 | 38.61 | 39.12 | 134,891 | +0.60(+1.55%) |
May 18, 2017 | 38.37 | 38.56 | 38.11 | 38.52 | 139,393 | +0.00(+0.00%) |
May 17, 2017 | 39.01 | 39.05 | 38.45 | 38.52 | 170,676 | -0.56(-1.43%) |
May 16, 2017 | 39.46 | 39.46 | 39.01 | 39.08 | 248,104 | -0.30(-0.76%) |
May 15, 2017 | 39.42 | 39.49 | 39.05 | 39.38 | 398,681 | +0.26(+0.67%) |
May 12, 2017 | 38.97 | 39.12 | 38.82 | 39.12 | 192,865 | +0.26(+0.67%) |
May 11, 2017 | 39.23 | 39.25 | 38.82 | 38.86 | 133,528 | -0.37(-0.95%) |
May 10, 2017 | 38.67 | 39.23 | 38.67 | 39.23 | 188,320 | +0.75(+1.94%) |
May 09, 2017 | 38.78 | 38.82 | 38.26 | 38.48 | 246,657 | -0.34(-0.87%) |
May 08, 2017 | 38.71 | 38.82 | 38.46 | 38.82 | 434,479 | +0.34(+0.87%) |
May 05, 2017 | 37.74 | 38.58 | 37.33 | 38.48 | 199,740 | +0.78(+2.08%) |
May 04, 2017 | 38.75 | 38.82 | 37.10 | 37.70 | 384,053 | -1.23(-3.17%) |
May 03, 2017 | 39.23 | 39.38 | 38.86 | 38.93 | 129,925 | -0.30(-0.76%) |
May 02, 2017 | 39.42 | 39.57 | 39.08 | 39.23 | 124,388 | -0.19(-0.47%) |