Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.85 | 39.06 | 38.65 | 38.86 | 663,995 | -0.03(-0.08%) |
Jul 28, 2017 | 38.66 | 38.95 | 38.56 | 38.89 | 705,509 | +0.36(+0.92%) |
Jul 27, 2017 | 38.82 | 38.91 | 38.33 | 38.54 | 1,065,586 | -0.28(-0.72%) |
Jul 26, 2017 | 38.98 | 39.07 | 38.71 | 38.82 | 955,050 | -0.12(-0.32%) |
Jul 25, 2017 | 39.11 | 39.34 | 38.81 | 38.94 | 1,067,229 | -0.03(-0.08%) |
Jul 24, 2017 | 38.69 | 39.04 | 38.49 | 38.97 | 874,385 | +0.27(+0.71%) |
Jul 21, 2017 | 38.78 | 38.82 | 38.44 | 38.70 | 684,449 | -0.11(-0.27%) |
Jul 20, 2017 | 38.73 | 38.90 | 38.73 | 38.81 | 693,176 | +0.06(+0.16%) |
Jul 19, 2017 | 38.67 | 38.93 | 38.67 | 38.74 | 903,594 | +0.20(+0.52%) |
Jul 18, 2017 | 38.74 | 38.74 | 38.27 | 38.54 | 717,014 | +0.08(+0.21%) |
Jul 17, 2017 | 38.63 | 38.83 | 38.39 | 38.46 | 740,391 | -0.22(-0.56%) |
Jul 14, 2017 | 38.41 | 38.79 | 38.34 | 38.68 | 795,745 | +0.20(+0.52%) |
Jul 13, 2017 | 38.43 | 38.57 | 38.30 | 38.48 | 950,175 | -0.03(-0.08%) |
Jul 12, 2017 | 37.93 | 38.77 | 37.92 | 38.51 | 1,145,041 | +0.56(+1.48%) |
Jul 11, 2017 | 37.88 | 37.97 | 37.69 | 37.95 | 934,060 | -0.01(-0.03%) |
Jul 10, 2017 | 37.83 | 38.08 | 37.64 | 37.96 | 749,777 | +0.06(+0.15%) |
Jul 07, 2017 | 37.97 | 38.01 | 37.69 | 37.91 | 816,054 | +0.21(+0.56%) |
Jul 06, 2017 | 37.76 | 37.94 | 37.63 | 37.70 | 854,427 | -0.16(-0.41%) |
Jul 05, 2017 | 37.44 | 37.96 | 37.15 | 37.85 | 1,360,934 | -0.08(-0.21%) |
Jul 03, 2017 | 37.53 | 38.07 | 37.53 | 37.93 | 491,414 | +0.43(+1.15%) |
Jun 30, 2017 | 37.62 | 37.80 | 37.17 | 37.50 | 1,742,977 | -0.10(-0.27%) |
Jun 29, 2017 | 37.90 | 37.90 | 37.37 | 37.60 | 1,435,886 | -0.01(-0.02%) |
Jun 28, 2017 | 37.28 | 37.70 | 37.25 | 37.61 | 987,111 | +0.56(+1.51%) |
Jun 27, 2017 | 37.06 | 37.18 | 36.89 | 37.05 | 959,777 | +0.14(+0.38%) |
Jun 26, 2017 | 37.11 | 37.20 | 36.77 | 36.91 | 1,106,769 | -0.01(-0.02%) |
Jun 23, 2017 | 36.93 | 37.14 | 36.65 | 36.91 | 1,304,568 | -0.17(-0.45%) |
Jun 22, 2017 | 36.59 | 37.29 | 36.59 | 37.08 | 1,664,785 | +0.55(+1.50%) |
Jun 21, 2017 | 36.59 | 36.88 | 36.43 | 36.53 | 1,567,912 | -0.06(-0.17%) |
Jun 20, 2017 | 36.49 | 36.70 | 36.36 | 36.59 | 1,480,468 | -0.04(-0.10%) |
Jun 19, 2017 | 36.36 | 36.85 | 36.30 | 36.63 | 1,379,843 | +0.29(+0.80%) |
Jun 16, 2017 | 36.07 | 36.40 | 35.82 | 36.34 | 1,211,148 | +0.31(+0.87%) |
Jun 15, 2017 | 35.74 | 36.06 | 35.51 | 36.03 | 1,089,783 | +0.05(+0.14%) |
Jun 14, 2017 | 36.19 | 36.22 | 35.88 | 35.98 | 1,283,598 | -0.15(-0.43%) |
Jun 13, 2017 | 36.30 | 36.33 | 35.92 | 36.13 | 1,455,942 | +0.17(+0.48%) |
Jun 12, 2017 | 35.95 | 36.30 | 35.50 | 35.96 | 1,494,674 | +0.00(+0.00%) |
Jun 09, 2017 | 35.56 | 36.12 | 35.51 | 35.96 | 1,509,869 | +0.46(+1.28%) |
Jun 08, 2017 | 35.00 | 35.51 | 34.94 | 35.50 | 1,615,351 | +0.56(+1.60%) |
Jun 07, 2017 | 35.12 | 35.31 | 34.82 | 34.94 | 1,357,471 | -0.16(-0.46%) |
Jun 06, 2017 | 34.92 | 35.18 | 34.87 | 35.10 | 1,279,178 | +0.02(+0.07%) |
Jun 05, 2017 | 34.96 | 35.18 | 34.63 | 35.08 | 1,154,412 | +0.09(+0.26%) |
Jun 02, 2017 | 34.95 | 35.05 | 34.78 | 34.99 | 1,030,720 | +0.04(+0.12%) |
Jun 01, 2017 | 34.97 | 35.01 | 34.67 | 34.94 | 1,179,028 | +0.15(+0.42%) |
May 31, 2017 | 35.15 | 35.16 | 34.55 | 34.79 | 1,683,067 | -0.23(-0.67%) |
May 30, 2017 | 34.92 | 35.12 | 34.79 | 35.03 | 1,616,939 | +0.29(+0.83%) |
May 26, 2017 | 34.64 | 34.76 | 34.44 | 34.74 | 1,011,570 | +0.15(+0.43%) |
May 25, 2017 | 34.90 | 35.03 | 34.47 | 34.59 | 1,349,571 | -0.13(-0.37%) |
May 24, 2017 | 34.78 | 34.84 | 34.53 | 34.72 | 1,353,792 | +0.01(+0.02%) |
May 23, 2017 | 34.89 | 35.04 | 34.68 | 34.71 | 1,401,122 | +0.22(+0.62%) |
May 22, 2017 | 34.54 | 34.60 | 34.37 | 34.50 | 625,087 | +0.14(+0.39%) |
May 19, 2017 | 33.91 | 34.49 | 33.82 | 34.36 | 1,341,318 | +0.70(+2.07%) |
May 18, 2017 | 33.52 | 33.85 | 33.19 | 33.67 | 2,578,267 | +0.10(+0.29%) |
May 17, 2017 | 33.93 | 33.97 | 33.45 | 33.57 | 2,227,889 | -0.73(-2.12%) |
May 16, 2017 | 34.39 | 34.62 | 34.25 | 34.30 | 1,351,720 | +0.12(+0.36%) |
May 15, 2017 | 34.10 | 34.25 | 34.01 | 34.17 | 1,658,753 | +0.36(+1.06%) |
May 12, 2017 | 33.95 | 34.11 | 33.47 | 33.81 | 1,657,691 | -0.28(-0.83%) |
May 11, 2017 | 33.92 | 34.31 | 33.84 | 34.10 | 1,507,691 | -0.38(-1.11%) |
May 10, 2017 | 34.07 | 34.54 | 34.02 | 34.48 | 998,035 | +0.42(+1.25%) |
May 09, 2017 | 34.39 | 34.52 | 33.95 | 34.05 | 1,067,774 | -0.41(-1.18%) |
May 08, 2017 | 34.69 | 34.70 | 34.26 | 34.46 | 1,204,989 | -0.15(-0.43%) |
May 05, 2017 | 33.75 | 34.63 | 33.73 | 34.61 | 1,952,664 | +0.95(+2.82%) |
May 04, 2017 | 34.15 | 34.17 | 33.65 | 33.66 | 1,690,474 | -0.30(-0.87%) |
May 03, 2017 | 33.91 | 34.09 | 33.76 | 33.96 | 1,236,380 | -0.05(-0.14%) |
May 02, 2017 | 34.01 | 34.13 | 33.77 | 34.01 | 1,110,212 | -0.12(-0.34%) |