Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.41 | 36.58 | 35.76 | 36.04 | 141,224 | -0.18(-0.51%) |
Jul 28, 2017 | 36.30 | 36.68 | 35.84 | 36.22 | 370,522 | -0.20(-0.55%) |
Jul 27, 2017 | 36.84 | 37.02 | 36.15 | 36.42 | 128,382 | -0.27(-0.74%) |
Jul 26, 2017 | 36.44 | 36.86 | 36.44 | 36.69 | 90,577 | +0.30(+0.81%) |
Jul 25, 2017 | 35.84 | 36.41 | 35.80 | 36.40 | 92,178 | +0.67(+1.88%) |
Jul 24, 2017 | 35.74 | 35.82 | 35.44 | 35.73 | 161,178 | -0.10(-0.27%) |
Jul 21, 2017 | 36.19 | 36.40 | 35.64 | 35.82 | 132,424 | -0.20(-0.56%) |
Jul 20, 2017 | 36.39 | 36.43 | 35.63 | 36.02 | 93,768 | -0.42(-1.15%) |
Jul 19, 2017 | 36.42 | 37.36 | 36.11 | 36.44 | 265,693 | +0.14(+0.38%) |
Jul 18, 2017 | 36.63 | 36.68 | 36.11 | 36.30 | 148,587 | -0.52(-1.42%) |
Jul 17, 2017 | 36.81 | 37.05 | 36.75 | 36.82 | 163,519 | +0.03(+0.07%) |
Jul 14, 2017 | 36.54 | 36.87 | 36.53 | 36.80 | 154,714 | +0.22(+0.60%) |
Jul 13, 2017 | 36.92 | 36.92 | 35.11 | 36.58 | 178,758 | -0.37(-0.99%) |
Jul 12, 2017 | 36.08 | 36.97 | 36.06 | 36.95 | 309,773 | +1.08(+3.01%) |
Jul 11, 2017 | 35.59 | 36.04 | 35.15 | 35.86 | 163,106 | +0.32(+0.91%) |
Jul 10, 2017 | 35.61 | 35.93 | 35.38 | 35.54 | 113,350 | -0.31(-0.88%) |
Jul 07, 2017 | 35.41 | 35.90 | 35.38 | 35.86 | 121,033 | +0.62(+1.76%) |
Jul 06, 2017 | 35.23 | 35.49 | 34.95 | 35.24 | 210,476 | -0.17(-0.47%) |
Jul 05, 2017 | 35.49 | 35.49 | 35.03 | 35.40 | 193,025 | -0.07(-0.20%) |
Jul 03, 2017 | 35.44 | 35.61 | 35.24 | 35.47 | 62,155 | +0.10(+0.30%) |
Jun 30, 2017 | 35.45 | 35.74 | 35.33 | 35.37 | 142,923 | -0.02(-0.05%) |
Jun 29, 2017 | 36.10 | 36.10 | 35.02 | 35.39 | 137,724 | -0.71(-1.96%) |
Jun 28, 2017 | 35.52 | 36.14 | 35.35 | 36.09 | 181,829 | +0.70(+1.97%) |
Jun 27, 2017 | 35.56 | 35.92 | 35.16 | 35.39 | 122,436 | -0.26(-0.73%) |
Jun 26, 2017 | 35.97 | 36.00 | 35.37 | 35.66 | 93,904 | -0.17(-0.46%) |
Jun 23, 2017 | 35.16 | 36.20 | 35.12 | 35.82 | 642,121 | +0.69(+1.96%) |
Jun 22, 2017 | 35.18 | 35.34 | 34.72 | 35.13 | 141,308 | -0.06(-0.17%) |
Jun 21, 2017 | 35.24 | 35.36 | 34.92 | 35.19 | 164,011 | +0.03(+0.10%) |
Jun 20, 2017 | 35.16 | 35.16 | 34.95 | 35.16 | 143,801 | -0.12(-0.35%) |
Jun 19, 2017 | 35.58 | 35.71 | 35.12 | 35.28 | 225,779 | -0.08(-0.22%) |
Jun 16, 2017 | 35.68 | 35.80 | 35.23 | 35.36 | 575,342 | -0.59(-1.65%) |
Jun 15, 2017 | 36.13 | 36.33 | 35.75 | 35.95 | 275,402 | -0.59(-1.62%) |
Jun 14, 2017 | 36.71 | 36.73 | 36.16 | 36.54 | 204,048 | -0.22(-0.59%) |
Jun 13, 2017 | 36.45 | 36.83 | 36.11 | 36.76 | 237,033 | +0.44(+1.20%) |
Jun 12, 2017 | 36.15 | 36.60 | 36.00 | 36.33 | 283,839 | +0.09(+0.24%) |
Jun 09, 2017 | 36.21 | 36.56 | 35.88 | 36.24 | 198,727 | +0.06(+0.17%) |
Jun 08, 2017 | 35.86 | 36.20 | 34.69 | 36.18 | 256,016 | +0.35(+0.97%) |
Jun 07, 2017 | 35.73 | 35.84 | 35.00 | 35.83 | 355,791 | +0.26(+0.74%) |
Jun 06, 2017 | 35.76 | 35.80 | 35.29 | 35.57 | 139,684 | -0.30(-0.85%) |
Jun 05, 2017 | 35.76 | 36.02 | 35.65 | 35.87 | 124,952 | +0.23(+0.65%) |
Jun 02, 2017 | 35.74 | 36.00 | 35.44 | 35.64 | 181,965 | -0.04(-0.12%) |
Jun 01, 2017 | 34.73 | 35.74 | 34.73 | 35.68 | 200,834 | +1.08(+3.13%) |
May 31, 2017 | 34.58 | 34.84 | 34.30 | 34.60 | 300,513 | -0.06(-0.18%) |
May 30, 2017 | 34.74 | 34.88 | 34.43 | 34.66 | 115,950 | -0.04(-0.12%) |
May 26, 2017 | 35.17 | 35.17 | 34.59 | 34.70 | 146,553 | -0.47(-1.33%) |
May 25, 2017 | 34.78 | 35.37 | 34.77 | 35.17 | 216,040 | +0.23(+0.67%) |
May 24, 2017 | 34.83 | 35.07 | 34.64 | 34.94 | 153,113 | +0.17(+0.50%) |
May 23, 2017 | 34.91 | 35.00 | 34.36 | 34.76 | 227,388 | +0.00(+0.00%) |
May 22, 2017 | 34.25 | 34.85 | 34.25 | 34.76 | 227,504 | +0.52(+1.52%) |
May 19, 2017 | 33.65 | 34.46 | 33.65 | 34.24 | 379,497 | +0.51(+1.52%) |
May 18, 2017 | 33.91 | 34.38 | 33.72 | 33.73 | 509,993 | -0.16(-0.49%) |
May 17, 2017 | 34.12 | 34.42 | 33.86 | 33.90 | 195,136 | -0.68(-1.96%) |
May 16, 2017 | 34.55 | 34.66 | 33.96 | 34.57 | 213,696 | +0.00(+0.00%) |
May 15, 2017 | 34.06 | 34.62 | 34.06 | 34.57 | 168,087 | +0.55(+1.61%) |
May 12, 2017 | 33.86 | 34.58 | 33.62 | 34.03 | 287,006 | -0.03(-0.08%) |
May 11, 2017 | 34.13 | 34.62 | 33.82 | 34.05 | 202,297 | -0.15(-0.43%) |
May 10, 2017 | 33.91 | 34.48 | 33.91 | 34.20 | 344,873 | -0.01(-0.03%) |
May 09, 2017 | 34.05 | 34.52 | 33.97 | 34.21 | 310,228 | +0.18(+0.54%) |
May 08, 2017 | 34.06 | 34.38 | 33.83 | 34.03 | 352,143 | -0.14(-0.41%) |
May 05, 2017 | 34.80 | 34.80 | 33.60 | 34.17 | 342,528 | -0.42(-1.20%) |
May 04, 2017 | 33.83 | 35.70 | 32.73 | 34.58 | 1,156,200 | +3.19(+10.17%) |
May 03, 2017 | 32.58 | 32.83 | 30.77 | 31.39 | 533,634 | -1.36(-4.16%) |
May 02, 2017 | 32.74 | 32.96 | 32.50 | 32.75 | 375,998 | +0.10(+0.32%) |