Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.43 | 37.62 | 37.41 | 37.54 | 113,697 | +0.22(+0.60%) |
Jul 28, 2017 | 37.21 | 37.35 | 37.21 | 37.32 | 205,492 | -0.04(-0.11%) |
Jul 27, 2017 | 37.49 | 37.53 | 37.26 | 37.36 | 160,116 | -0.16(-0.42%) |
Jul 26, 2017 | 37.25 | 37.60 | 37.25 | 37.52 | 254,749 | +0.23(+0.62%) |
Jul 25, 2017 | 37.40 | 37.54 | 37.28 | 37.29 | 111,970 | -0.06(-0.17%) |
Jul 24, 2017 | 37.58 | 37.58 | 37.28 | 37.35 | 507,225 | -0.15(-0.41%) |
Jul 21, 2017 | 37.41 | 37.50 | 37.32 | 37.50 | 213,304 | +0.02(+0.07%) |
Jul 20, 2017 | 37.53 | 37.35 | 37.48 | 199,602 | +0.16(+0.42%) | |
Jul 19, 2017 | 37.13 | 37.33 | 37.09 | 37.32 | 194,250 | +0.22(+0.60%) |
Jul 18, 2017 | 37.04 | 37.12 | 36.99 | 37.09 | 110,256 | +0.22(+0.58%) |
Jul 17, 2017 | 36.86 | 36.97 | 36.86 | 36.88 | 125,132 | -0.03(-0.09%) |
Jul 14, 2017 | 36.73 | 36.95 | 36.70 | 36.91 | 153,262 | +0.39(+1.07%) |
Jul 13, 2017 | 36.53 | 36.56 | 36.44 | 36.52 | 134,023 | +0.09(+0.25%) |
Jul 12, 2017 | 36.33 | 36.51 | 36.27 | 36.43 | 79,934 | +0.32(+0.87%) |
Jul 11, 2017 | 36.05 | 36.15 | 35.96 | 36.12 | 60,606 | +0.02(+0.05%) |
Jul 10, 2017 | 36.03 | 36.19 | 36.03 | 36.10 | 274,180 | -0.06(-0.16%) |
Jul 07, 2017 | 36.06 | 36.16 | 35.92 | 36.16 | 322,965 | +0.16(+0.44%) |
Jul 06, 2017 | 35.97 | 36.11 | 35.89 | 36.00 | 310,371 | -0.10(-0.28%) |
Jul 05, 2017 | 36.11 | 36.21 | 35.99 | 36.10 | 282,278 | -0.20(-0.55%) |
Jul 03, 2017 | 36.27 | 36.43 | 36.27 | 36.30 | 447,688 | -0.17(-0.45%) |
Jun 30, 2017 | 36.35 | 36.52 | 36.32 | 36.46 | 114,113 | +0.07(+0.21%) |
Jun 29, 2017 | 36.58 | 36.61 | 36.24 | 36.39 | 138,104 | -0.35(-0.95%) |
Jun 28, 2017 | 36.70 | 36.84 | 36.62 | 36.74 | 103,487 | +0.21(+0.57%) |
Jun 27, 2017 | 36.72 | 36.72 | 36.51 | 36.53 | 270,583 | -0.23(-0.63%) |
Jun 26, 2017 | 36.75 | 36.81 | 36.59 | 36.76 | 196,207 | +0.19(+0.52%) |
Jun 23, 2017 | 36.46 | 36.66 | 36.41 | 36.57 | 142,199 | +0.10(+0.27%) |
Jun 22, 2017 | 36.46 | 36.59 | 36.43 | 36.47 | 193,170 | -0.02(-0.05%) |
Jun 21, 2017 | 36.59 | 36.60 | 36.40 | 36.49 | 127,005 | -0.01(-0.02%) |
Jun 20, 2017 | 36.80 | 36.99 | 36.49 | 36.50 | 283,806 | -0.48(-1.31%) |
Jun 19, 2017 | 36.97 | 37.10 | 36.91 | 36.98 | 285,387 | +0.00(+0.00%) |
Jun 16, 2017 | 36.75 | 36.98 | 36.62 | 36.98 | 133,388 | +0.37(+1.00%) |
Jun 15, 2017 | 36.44 | 36.64 | 36.39 | 36.62 | 159,215 | -0.13(-0.36%) |
Jun 14, 2017 | 36.97 | 37.04 | 36.67 | 36.75 | 120,278 | +0.11(+0.31%) |
Jun 13, 2017 | 36.62 | 36.63 | 36.49 | 36.63 | 271,773 | +0.13(+0.36%) |
Jun 12, 2017 | 36.52 | 36.63 | 36.39 | 36.50 | 311,692 | -0.17(-0.47%) |
Jun 09, 2017 | 36.62 | 36.71 | 36.53 | 36.67 | 200,301 | -0.03(-0.09%) |
Jun 08, 2017 | 36.73 | 36.80 | 36.59 | 36.70 | 203,913 | -0.11(-0.31%) |
Jun 07, 2017 | 36.97 | 36.97 | 36.73 | 36.82 | 337,613 | -0.05(-0.13%) |
Jun 06, 2017 | 36.93 | 36.93 | 36.78 | 36.87 | 440,065 | -0.04(-0.11%) |
Jun 05, 2017 | 36.88 | 36.92 | 36.79 | 36.91 | 737,097 | -0.02(-0.07%) |
Jun 02, 2017 | 36.96 | 37.01 | 36.83 | 36.93 | 128,767 | +0.20(+0.53%) |
Jun 01, 2017 | 36.54 | 36.75 | 36.45 | 36.74 | 369,735 | +0.30(+0.83%) |
May 31, 2017 | 36.37 | 36.49 | 36.35 | 36.44 | 190,002 | +0.20(+0.54%) |
May 30, 2017 | 36.26 | 36.32 | 36.20 | 36.24 | 136,135 | -0.05(-0.13%) |
May 26, 2017 | 36.38 | 36.38 | 36.26 | 36.29 | 177,281 | -0.08(-0.22%) |
May 25, 2017 | 36.32 | 36.44 | 36.27 | 36.37 | 166,988 | +0.06(+0.16%) |
May 24, 2017 | 36.17 | 36.32 | 36.12 | 36.31 | 118,073 | +0.15(+0.41%) |
May 23, 2017 | 36.26 | 36.27 | 36.12 | 36.17 | 103,278 | +0.11(+0.32%) |
May 22, 2017 | 35.96 | 36.10 | 35.84 | 36.05 | 69,931 | +0.24(+0.68%) |
May 19, 2017 | 35.57 | 35.86 | 35.47 | 35.81 | 170,720 | +0.41(+1.15%) |
May 18, 2017 | 35.32 | 35.46 | 35.23 | 35.40 | 136,482 | +0.05(+0.14%) |
May 17, 2017 | 35.51 | 35.53 | 35.33 | 35.35 | 409,133 | -0.30(-0.85%) |
May 16, 2017 | 35.72 | 35.77 | 35.65 | 35.65 | 107,276 | +0.06(+0.17%) |
May 15, 2017 | 35.52 | 35.66 | 35.52 | 35.59 | 186,440 | +0.19(+0.54%) |
May 12, 2017 | 35.34 | 35.43 | 35.25 | 35.40 | 142,590 | +0.14(+0.39%) |
May 11, 2017 | 35.23 | 35.29 | 35.10 | 35.26 | 163,238 | -0.18(-0.51%) |
May 10, 2017 | 35.26 | 35.71 | 35.22 | 35.44 | 183,442 | +0.24(+0.70%) |
May 09, 2017 | 35.41 | 35.46 | 35.17 | 35.20 | 179,744 | -0.25(-0.71%) |
May 08, 2017 | 35.49 | 35.59 | 35.36 | 35.45 | 132,573 | -0.15(-0.44%) |
May 05, 2017 | 35.22 | 35.62 | 35.15 | 35.60 | 283,844 | +0.42(+1.18%) |
May 04, 2017 | 35.21 | 35.30 | 35.09 | 35.19 | 118,389 | +0.01(+0.02%) |
May 03, 2017 | 35.24 | 35.29 | 35.14 | 35.18 | 160,287 | -0.20(-0.55%) |
May 02, 2017 | 35.21 | 35.38 | 35.17 | 35.37 | 196,669 | +0.36(+1.03%) |