Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.17 | 36.25 | 35.91 | 36.02 | 2,348,748 | -0.06(-0.16%) |
Jul 28, 2017 | 36.31 | 36.47 | 35.87 | 36.08 | 4,340,059 | -0.27(-0.75%) |
Jul 27, 2017 | 36.21 | 36.42 | 36.01 | 36.35 | 1,590,501 | +0.06(+0.16%) |
Jul 26, 2017 | 36.32 | 36.42 | 36.12 | 36.29 | 579,677 | -0.01(-0.03%) |
Jul 25, 2017 | 36.26 | 36.44 | 36.14 | 36.30 | 1,020,605 | +0.17(+0.47%) |
Jul 24, 2017 | 36.32 | 36.32 | 36.10 | 36.13 | 1,040,457 | -0.20(-0.54%) |
Jul 21, 2017 | 36.18 | 36.42 | 36.18 | 36.33 | 1,377,340 | +0.21(+0.57%) |
Jul 20, 2017 | 36.53 | 36.53 | 35.95 | 36.12 | 2,916,105 | -0.44(-1.21%) |
Jul 19, 2017 | 36.34 | 36.59 | 36.34 | 36.57 | 1,106,292 | +0.31(+0.86%) |
Jul 18, 2017 | 36.34 | 36.42 | 36.03 | 36.26 | 1,286,502 | -0.23(-0.64%) |
Jul 17, 2017 | 36.47 | 36.61 | 36.41 | 36.49 | 588,657 | +0.01(+0.03%) |
Jul 14, 2017 | 36.49 | 36.57 | 36.43 | 36.48 | 644,070 | +0.03(+0.08%) |
Jul 13, 2017 | 36.29 | 36.53 | 36.26 | 36.45 | 740,814 | +0.17(+0.47%) |
Jul 12, 2017 | 36.33 | 36.58 | 36.14 | 36.28 | 1,218,931 | +0.16(+0.44%) |
Jul 11, 2017 | 36.26 | 36.28 | 35.90 | 36.12 | 1,409,926 | -0.26(-0.72%) |
Jul 10, 2017 | 36.35 | 36.48 | 36.19 | 36.39 | 899,876 | +0.10(+0.28%) |
Jul 07, 2017 | 35.79 | 36.36 | 35.79 | 36.28 | 1,784,411 | +0.54(+1.50%) |
Jul 06, 2017 | 36.08 | 36.11 | 35.69 | 35.75 | 2,574,317 | -0.49(-1.35%) |
Jul 05, 2017 | 36.17 | 36.28 | 36.00 | 36.24 | 985,656 | +0.05(+0.13%) |
Jul 03, 2017 | 36.33 | 36.38 | 36.18 | 36.19 | 766,113 | +0.00(+0.00%) |
Jun 30, 2017 | 35.87 | 36.38 | 35.87 | 36.19 | 1,656,298 | +0.41(+1.16%) |
Jun 29, 2017 | 36.20 | 36.27 | 35.60 | 35.78 | 2,281,874 | -0.49(-1.35%) |
Jun 28, 2017 | 36.02 | 36.37 | 35.99 | 36.26 | 956,342 | +0.39(+1.10%) |
Jun 27, 2017 | 36.14 | 36.27 | 35.87 | 35.87 | 1,585,876 | -0.30(-0.83%) |
Jun 26, 2017 | 36.10 | 36.20 | 35.97 | 36.17 | 892,536 | +0.23(+0.65%) |
Jun 23, 2017 | 36.06 | 36.09 | 35.80 | 35.94 | 2,277,214 | -0.23(-0.65%) |
Jun 22, 2017 | 36.22 | 36.31 | 36.09 | 36.17 | 1,171,530 | -0.10(-0.28%) |
Jun 21, 2017 | 36.38 | 36.57 | 36.24 | 36.27 | 1,305,526 | -0.11(-0.31%) |
Jun 20, 2017 | 36.79 | 36.84 | 36.37 | 36.39 | 1,294,196 | -0.15(-0.41%) |
Jun 19, 2017 | 36.20 | 36.65 | 36.19 | 36.54 | 894,587 | +0.38(+1.04%) |
Jun 16, 2017 | 36.17 | 36.25 | 35.95 | 36.16 | 1,421,456 | -0.12(-0.32%) |
Jun 15, 2017 | 36.27 | 36.43 | 36.03 | 36.28 | 2,562,266 | -0.24(-0.67%) |
Jun 14, 2017 | 36.35 | 36.66 | 36.21 | 36.52 | 1,879,925 | +0.24(+0.67%) |
Jun 13, 2017 | 35.89 | 36.32 | 35.88 | 36.28 | 1,716,723 | +0.39(+1.10%) |
Jun 12, 2017 | 35.56 | 36.00 | 35.56 | 35.89 | 1,179,860 | +0.23(+0.63%) |
Jun 09, 2017 | 35.53 | 35.75 | 35.43 | 35.66 | 2,020,226 | +0.16(+0.45%) |
Jun 08, 2017 | 35.41 | 35.79 | 35.31 | 35.50 | 1,215,063 | +0.07(+0.19%) |
Jun 07, 2017 | 35.52 | 35.55 | 35.37 | 35.44 | 1,389,631 | +0.06(+0.16%) |
Jun 06, 2017 | 35.45 | 35.54 | 35.29 | 35.38 | 754,693 | -0.25(-0.71%) |
Jun 05, 2017 | 35.85 | 35.85 | 35.59 | 35.63 | 1,353,417 | -0.23(-0.65%) |
Jun 02, 2017 | 35.57 | 35.95 | 35.52 | 35.87 | 2,241,775 | +0.34(+0.95%) |
Jun 01, 2017 | 35.17 | 35.54 | 35.04 | 35.53 | 898,539 | +0.38(+1.09%) |
May 31, 2017 | 35.22 | 35.29 | 34.85 | 35.14 | 1,524,460 | +0.05(+0.13%) |
May 30, 2017 | 35.12 | 35.25 | 34.93 | 35.10 | 803,899 | -0.07(-0.19%) |
May 26, 2017 | 35.20 | 35.25 | 35.11 | 35.16 | 1,002,329 | -0.13(-0.37%) |
May 25, 2017 | 35.68 | 35.68 | 35.21 | 35.29 | 1,127,758 | -0.10(-0.29%) |
May 24, 2017 | 35.20 | 35.41 | 35.04 | 35.40 | 1,091,864 | +0.12(+0.35%) |
May 23, 2017 | 35.72 | 35.79 | 35.23 | 35.28 | 1,139,245 | -0.24(-0.69%) |
May 22, 2017 | 35.44 | 35.60 | 35.42 | 35.52 | 898,444 | +0.14(+0.40%) |
May 19, 2017 | 35.08 | 35.52 | 35.01 | 35.38 | 928,410 | +0.37(+1.07%) |
May 18, 2017 | 34.84 | 35.15 | 34.69 | 35.00 | 922,735 | +0.02(+0.05%) |
May 17, 2017 | 35.25 | 35.38 | 34.96 | 34.99 | 1,909,789 | -0.60(-1.69%) |
May 16, 2017 | 35.73 | 35.75 | 35.44 | 35.59 | 1,148,726 | -0.06(-0.16%) |
May 15, 2017 | 35.34 | 35.72 | 35.33 | 35.64 | 1,177,550 | +0.38(+1.06%) |
May 12, 2017 | 35.48 | 35.51 | 35.24 | 35.27 | 1,658,632 | -0.32(-0.90%) |
May 11, 2017 | 35.56 | 35.66 | 35.23 | 35.59 | 639,523 | -0.13(-0.37%) |
May 10, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 1,540,920 | +0.03(+0.08%) |
May 09, 2017 | 35.44 | 35.74 | 35.40 | 35.69 | 1,103,563 | +0.34(+0.95%) |
May 08, 2017 | 35.35 | 35.52 | 35.24 | 35.35 | 556,921 | -0.08(-0.24%) |
May 05, 2017 | 35.28 | 35.44 | 35.18 | 35.44 | 1,017,409 | +0.23(+0.67%) |
May 04, 2017 | 35.30 | 35.41 | 35.11 | 35.20 | 1,006,718 | +0.07(+0.21%) |
May 03, 2017 | 35.15 | 35.29 | 34.97 | 35.13 | 1,780,045 | -0.10(-0.29%) |
May 02, 2017 | 35.28 | 35.36 | 35.09 | 35.23 | 1,587,686 | -0.05(-0.13%) |