Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.80 | 40.00 | 39.45 | 39.60 | 356,912 | -0.15(-0.38%) |
Jul 28, 2017 | 40.20 | 40.45 | 39.50 | 39.75 | 312,205 | -0.65(-1.61%) |
Jul 27, 2017 | 41.10 | 41.15 | 39.85 | 40.40 | 795,420 | -0.35(-0.86%) |
Jul 26, 2017 | 40.45 | 41.08 | 40.25 | 40.75 | 568,696 | +0.55(+1.37%) |
Jul 25, 2017 | 39.65 | 40.55 | 39.14 | 40.20 | 454,896 | +0.50(+1.26%) |
Jul 24, 2017 | 39.80 | 39.95 | 39.10 | 39.70 | 295,490 | -0.05(-0.13%) |
Jul 21, 2017 | 39.75 | 40.25 | 38.74 | 39.75 | 547,799 | +0.05(+0.13%) |
Jul 20, 2017 | 38.90 | 39.95 | 38.90 | 39.70 | 546,501 | +0.80(+2.06%) |
Jul 19, 2017 | 37.60 | 38.95 | 37.55 | 38.90 | 508,789 | +1.55(+4.15%) |
Jul 18, 2017 | 36.80 | 37.40 | 36.50 | 37.35 | 220,302 | +0.20(+0.54%) |
Jul 17, 2017 | 37.35 | 37.50 | 36.95 | 37.15 | 436,336 | -0.20(-0.54%) |
Jul 14, 2017 | 37.55 | 37.70 | 37.25 | 37.35 | 358,266 | -0.15(-0.40%) |
Jul 13, 2017 | 37.15 | 37.60 | 37.00 | 37.50 | 409,169 | +0.30(+0.81%) |
Jul 12, 2017 | 37.00 | 37.33 | 36.70 | 37.20 | 727,065 | +0.65(+1.78%) |
Jul 11, 2017 | 35.80 | 36.65 | 35.80 | 36.55 | 515,470 | +0.55(+1.53%) |
Jul 10, 2017 | 36.00 | 36.25 | 35.65 | 36.00 | 554,619 | +0.00(+0.00%) |
Jul 07, 2017 | 35.10 | 36.10 | 35.00 | 36.00 | 392,253 | +1.15(+3.30%) |
Jul 06, 2017 | 34.45 | 35.20 | 34.10 | 34.85 | 442,710 | -0.05(-0.14%) |
Jul 05, 2017 | 34.85 | 35.35 | 34.30 | 34.90 | 414,858 | +0.17(+0.50%) |
Jul 03, 2017 | 36.05 | 36.05 | 34.50 | 34.73 | 300,138 | -1.02(-2.87%) |
Jun 30, 2017 | 36.10 | 36.35 | 35.70 | 35.75 | 540,268 | -0.25(-0.69%) |
Jun 29, 2017 | 36.05 | 36.24 | 35.25 | 36.00 | 834,388 | -0.25(-0.69%) |
Jun 28, 2017 | 35.25 | 36.35 | 34.68 | 36.25 | 364,332 | +1.40(+4.02%) |
Jun 27, 2017 | 35.25 | 35.55 | 34.60 | 34.85 | 498,830 | -0.60(-1.69%) |
Jun 26, 2017 | 36.00 | 36.25 | 35.30 | 35.45 | 266,594 | -0.35(-0.98%) |
Jun 23, 2017 | 35.50 | 36.20 | 35.45 | 35.80 | 443,731 | +0.40(+1.13%) |
Jun 22, 2017 | 35.60 | 35.85 | 35.10 | 35.40 | 271,297 | -0.35(-0.98%) |
Jun 21, 2017 | 35.95 | 36.00 | 35.45 | 35.75 | 359,333 | +0.05(+0.14%) |
Jun 20, 2017 | 35.95 | 36.35 | 35.40 | 35.70 | 566,198 | -0.50(-1.38%) |
Jun 19, 2017 | 36.05 | 36.65 | 35.50 | 36.20 | 348,177 | +0.50(+1.40%) |
Jun 16, 2017 | 35.65 | 35.90 | 35.10 | 35.70 | 978,061 | +0.00(+0.00%) |
Jun 15, 2017 | 35.35 | 35.85 | 35.15 | 35.70 | 441,164 | -0.30(-0.83%) |
Jun 14, 2017 | 36.55 | 36.70 | 35.65 | 36.00 | 793,729 | -0.50(-1.37%) |
Jun 13, 2017 | 35.85 | 36.55 | 35.85 | 36.50 | 620,977 | +0.95(+2.67%) |
Jun 12, 2017 | 35.05 | 35.80 | 34.10 | 35.55 | 530,992 | +0.10(+0.28%) |
Jun 09, 2017 | 37.40 | 37.75 | 35.15 | 35.45 | 583,466 | -1.95(-5.21%) |
Jun 08, 2017 | 36.45 | 37.45 | 36.00 | 37.40 | 417,597 | +1.00(+2.75%) |
Jun 07, 2017 | 36.45 | 36.75 | 35.95 | 36.40 | 427,840 | +0.05(+0.14%) |
Jun 06, 2017 | 35.65 | 36.55 | 35.35 | 36.35 | 436,193 | +0.50(+1.39%) |
Jun 05, 2017 | 36.85 | 37.35 | 35.80 | 35.85 | 471,617 | -1.20(-3.24%) |
Jun 02, 2017 | 36.90 | 37.70 | 36.25 | 37.05 | 680,895 | +0.40(+1.09%) |
Jun 01, 2017 | 36.50 | 37.65 | 35.30 | 36.65 | 1,558,395 | -1.55(-4.06%) |
May 31, 2017 | 37.65 | 38.40 | 37.00 | 38.20 | 1,183,512 | +1.05(+2.83%) |
May 30, 2017 | 37.05 | 37.50 | 36.70 | 37.15 | 544,161 | +0.05(+0.13%) |
May 26, 2017 | 36.70 | 37.15 | 36.30 | 37.10 | 208,153 | +0.40(+1.09%) |
May 25, 2017 | 36.85 | 37.00 | 36.55 | 36.70 | 241,120 | +0.00(+0.00%) |
May 24, 2017 | 36.55 | 36.75 | 36.25 | 36.70 | 182,643 | +0.30(+0.82%) |
May 23, 2017 | 36.60 | 36.60 | 35.90 | 36.40 | 187,939 | -0.05(-0.14%) |
May 22, 2017 | 35.35 | 36.45 | 35.25 | 36.45 | 292,037 | +1.20(+3.40%) |
May 19, 2017 | 35.65 | 35.85 | 35.15 | 35.25 | 322,387 | -0.20(-0.56%) |
May 18, 2017 | 34.65 | 35.55 | 34.50 | 35.45 | 349,805 | +0.75(+2.16%) |
May 17, 2017 | 36.35 | 36.65 | 34.63 | 34.70 | 534,334 | -2.25(-6.09%) |
May 16, 2017 | 36.50 | 37.00 | 36.25 | 36.95 | 277,921 | +0.50(+1.37%) |
May 15, 2017 | 35.75 | 36.65 | 35.75 | 36.45 | 329,781 | +0.90(+2.53%) |
May 12, 2017 | 35.50 | 35.90 | 35.25 | 35.55 | 255,671 | +0.00(+0.00%) |
May 11, 2017 | 35.30 | 35.90 | 34.85 | 35.55 | 357,344 | +0.10(+0.28%) |
May 10, 2017 | 34.75 | 35.85 | 34.60 | 35.45 | 442,684 | +1.20(+3.50%) |
May 09, 2017 | 33.75 | 34.40 | 33.75 | 34.25 | 326,844 | +0.50(+1.48%) |
May 08, 2017 | 34.10 | 34.30 | 33.65 | 33.75 | 306,228 | -0.30(-0.88%) |
May 05, 2017 | 34.05 | 34.40 | 33.95 | 34.05 | 252,036 | +0.10(+0.29%) |
May 04, 2017 | 33.90 | 34.08 | 33.45 | 33.95 | 257,587 | +0.25(+0.74%) |
May 03, 2017 | 34.00 | 34.25 | 33.51 | 33.70 | 371,959 | -0.65(-1.89%) |
May 02, 2017 | 34.80 | 34.95 | 34.15 | 34.35 | 403,412 | -0.45(-1.29%) |