Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.81 | 31.89 | 30.61 | 30.81 | 463,914 | -0.99(-3.11%) |
Jul 28, 2017 | 32.14 | 32.14 | 31.62 | 31.79 | 279,410 | -0.48(-1.49%) |
Jul 27, 2017 | 32.53 | 32.62 | 32.16 | 32.27 | 216,391 | -0.16(-0.50%) |
Jul 26, 2017 | 32.56 | 32.76 | 31.98 | 32.43 | 676,199 | -0.22(-0.68%) |
Jul 25, 2017 | 32.59 | 32.94 | 32.31 | 32.66 | 528,305 | +0.37(+1.16%) |
Jul 24, 2017 | 32.77 | 33.08 | 32.27 | 32.28 | 291,177 | -0.59(-1.78%) |
Jul 21, 2017 | 32.76 | 33.37 | 32.67 | 32.87 | 326,072 | +0.07(+0.21%) |
Jul 20, 2017 | 33.11 | 33.45 | 32.54 | 32.80 | 616,185 | -0.11(-0.34%) |
Jul 19, 2017 | 31.58 | 33.00 | 31.40 | 32.91 | 978,648 | +0.91(+2.84%) |
Jul 18, 2017 | 33.72 | 33.80 | 31.95 | 32.00 | 869,725 | -1.89(-5.58%) |
Jul 17, 2017 | 34.48 | 34.70 | 33.69 | 33.89 | 561,144 | -0.81(-2.32%) |
Jul 14, 2017 | 35.73 | 35.73 | 34.28 | 34.70 | 491,267 | -0.66(-1.87%) |
Jul 13, 2017 | 36.17 | 36.32 | 35.29 | 35.36 | 553,755 | -0.84(-2.32%) |
Jul 12, 2017 | 35.90 | 36.36 | 35.76 | 36.20 | 349,233 | +0.41(+1.14%) |
Jul 11, 2017 | 36.00 | 36.05 | 35.49 | 35.79 | 393,022 | -0.03(-0.07%) |
Jul 10, 2017 | 35.27 | 36.21 | 35.18 | 35.82 | 335,217 | +0.56(+1.59%) |
Jul 07, 2017 | 35.54 | 36.43 | 34.99 | 35.26 | 302,848 | -0.19(-0.53%) |
Jul 06, 2017 | 36.21 | 36.46 | 35.34 | 35.45 | 435,264 | -0.78(-2.15%) |
Jul 05, 2017 | 36.89 | 36.98 | 35.95 | 36.23 | 528,621 | -0.76(-2.06%) |
Jul 03, 2017 | 36.29 | 37.49 | 36.19 | 36.99 | 286,739 | +0.82(+2.28%) |
Jun 30, 2017 | 35.74 | 36.43 | 35.62 | 36.17 | 383,987 | +0.58(+1.62%) |
Jun 29, 2017 | 35.36 | 36.16 | 35.13 | 35.59 | 690,565 | -0.01(-0.02%) |
Jun 28, 2017 | 34.95 | 35.70 | 34.85 | 35.60 | 500,468 | +0.76(+2.19%) |
Jun 27, 2017 | 34.81 | 34.87 | 34.44 | 34.84 | 427,763 | -0.02(-0.05%) |
Jun 26, 2017 | 34.95 | 35.37 | 34.70 | 34.85 | 319,131 | +0.15(+0.44%) |
Jun 23, 2017 | 35.14 | 35.14 | 34.18 | 34.70 | 214,461 | -0.44(-1.25%) |
Jun 22, 2017 | 34.22 | 35.34 | 33.83 | 35.14 | 395,007 | +0.98(+2.88%) |
Jun 21, 2017 | 33.25 | 34.33 | 32.18 | 34.16 | 2,387,312 | -1.98(-5.47%) |
Jun 20, 2017 | 36.91 | 37.11 | 35.64 | 36.13 | 761,144 | -0.59(-1.62%) |
Jun 19, 2017 | 35.61 | 37.08 | 35.56 | 36.73 | 651,382 | +1.02(+2.85%) |
Jun 16, 2017 | 35.34 | 36.02 | 35.34 | 35.71 | 384,859 | +0.29(+0.81%) |
Jun 15, 2017 | 35.54 | 35.99 | 35.00 | 35.42 | 689,048 | -0.03(-0.10%) |
Jun 14, 2017 | 35.88 | 35.97 | 35.41 | 35.45 | 958,720 | -0.32(-0.90%) |
Jun 13, 2017 | 35.96 | 36.12 | 35.46 | 35.78 | 896,139 | -0.16(-0.45%) |
Jun 12, 2017 | 36.51 | 36.52 | 35.29 | 35.94 | 516,419 | -0.68(-1.85%) |
Jun 09, 2017 | 37.24 | 37.71 | 36.18 | 36.62 | 276,254 | -0.73(-1.95%) |
Jun 08, 2017 | 38.75 | 38.79 | 36.57 | 37.35 | 651,053 | -1.42(-3.65%) |
Jun 07, 2017 | 38.80 | 38.93 | 38.30 | 38.76 | 501,939 | -0.19(-0.48%) |
Jun 06, 2017 | 39.65 | 39.65 | 38.78 | 38.95 | 306,152 | -0.64(-1.61%) |
Jun 05, 2017 | 39.23 | 39.98 | 39.18 | 39.58 | 276,550 | +0.40(+1.02%) |
Jun 02, 2017 | 38.71 | 39.36 | 38.52 | 39.19 | 362,616 | +0.53(+1.38%) |
Jun 01, 2017 | 38.03 | 38.86 | 37.97 | 38.65 | 329,492 | +0.86(+2.27%) |
May 31, 2017 | 37.71 | 38.13 | 37.35 | 37.80 | 326,560 | +0.20(+0.54%) |
May 30, 2017 | 38.00 | 38.01 | 37.12 | 37.59 | 345,150 | -0.15(-0.40%) |
May 26, 2017 | 37.29 | 38.02 | 36.54 | 37.74 | 395,744 | +0.30(+0.79%) |
May 25, 2017 | 36.18 | 37.52 | 36.05 | 37.45 | 209,722 | +1.31(+3.64%) |
May 24, 2017 | 35.80 | 36.27 | 35.71 | 36.13 | 305,947 | +0.34(+0.95%) |
May 23, 2017 | 35.88 | 36.00 | 35.59 | 35.79 | 208,483 | -0.03(-0.07%) |
May 22, 2017 | 36.30 | 36.68 | 35.65 | 35.82 | 362,134 | -0.50(-1.38%) |
May 19, 2017 | 35.36 | 36.77 | 35.36 | 36.32 | 280,898 | +0.96(+2.71%) |
May 18, 2017 | 36.21 | 36.28 | 34.68 | 35.36 | 939,480 | -1.42(-3.87%) |
May 17, 2017 | 36.96 | 37.26 | 36.67 | 36.79 | 808,690 | -0.25(-0.66%) |
May 16, 2017 | 36.68 | 37.24 | 36.53 | 37.03 | 395,215 | +0.51(+1.39%) |
May 15, 2017 | 35.78 | 36.65 | 35.49 | 36.52 | 415,765 | +0.87(+2.43%) |
May 12, 2017 | 36.19 | 36.23 | 35.29 | 35.66 | 324,147 | -0.47(-1.29%) |
May 11, 2017 | 35.62 | 37.21 | 35.25 | 36.12 | 481,012 | +0.46(+1.28%) |
May 10, 2017 | 35.62 | 35.89 | 35.40 | 35.67 | 369,709 | +0.29(+0.81%) |
May 09, 2017 | 35.41 | 35.53 | 35.27 | 35.38 | 277,805 | -0.03(-0.10%) |
May 08, 2017 | 35.10 | 35.51 | 34.83 | 35.41 | 339,022 | +0.20(+0.58%) |
May 05, 2017 | 35.18 | 35.55 | 34.76 | 35.21 | 227,120 | +0.16(+0.46%) |
May 04, 2017 | 34.93 | 35.20 | 34.57 | 35.05 | 224,368 | +0.00(+0.00%) |
May 03, 2017 | 33.94 | 35.18 | 33.85 | 35.05 | 318,480 | +0.97(+2.85%) |
May 02, 2017 | 33.69 | 34.12 | 33.46 | 34.08 | 434,478 | +0.33(+0.98%) |