Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.27 | 36.60 | 36.16 | 36.57 | 2,351,185 | +0.39(+1.06%) |
Jul 28, 2017 | 36.45 | 36.64 | 36.14 | 36.18 | 927,213 | -0.34(-0.93%) |
Jul 27, 2017 | 36.65 | 36.65 | 36.34 | 36.52 | 643,121 | -0.06(-0.18%) |
Jul 26, 2017 | 36.93 | 36.93 | 36.54 | 36.59 | 1,729,063 | -0.36(-0.97%) |
Jul 25, 2017 | 37.19 | 37.29 | 36.91 | 36.94 | 1,052,809 | -0.20(-0.54%) |
Jul 24, 2017 | 37.18 | 37.28 | 36.94 | 37.15 | 520,928 | -0.05(-0.15%) |
Jul 21, 2017 | 37.15 | 37.26 | 36.99 | 37.20 | 746,024 | -0.12(-0.32%) |
Jul 20, 2017 | 37.36 | 37.44 | 37.14 | 37.32 | 792,644 | -0.04(-0.10%) |
Jul 19, 2017 | 37.21 | 37.40 | 37.18 | 37.36 | 883,005 | +0.27(+0.72%) |
Jul 18, 2017 | 37.33 | 37.41 | 36.95 | 37.09 | 730,569 | -0.26(-0.69%) |
Jul 17, 2017 | 37.13 | 37.35 | 36.99 | 37.35 | 1,092,776 | +0.29(+0.79%) |
Jul 14, 2017 | 36.82 | 37.20 | 36.75 | 37.05 | 1,494,364 | +0.16(+0.42%) |
Jul 13, 2017 | 37.08 | 37.11 | 36.64 | 36.90 | 1,185,575 | -0.13(-0.35%) |
Jul 12, 2017 | 36.67 | 37.22 | 36.57 | 37.03 | 1,313,984 | +0.59(+1.61%) |
Jul 11, 2017 | 36.66 | 36.66 | 36.21 | 36.44 | 2,548,093 | -0.34(-0.92%) |
Jul 10, 2017 | 36.98 | 37.20 | 36.61 | 36.78 | 1,739,064 | -0.14(-0.37%) |
Jul 07, 2017 | 36.82 | 36.94 | 36.68 | 36.92 | 1,609,524 | +0.33(+0.90%) |
Jul 06, 2017 | 37.15 | 37.26 | 36.58 | 36.59 | 1,871,763 | -0.96(-2.57%) |
Jul 05, 2017 | 37.72 | 37.78 | 37.28 | 37.55 | 1,243,937 | -0.13(-0.34%) |
Jul 03, 2017 | 37.76 | 37.78 | 37.58 | 37.68 | 436,338 | +0.08(+0.22%) |
Jun 30, 2017 | 37.50 | 37.74 | 37.38 | 37.60 | 1,240,156 | +0.27(+0.71%) |
Jun 29, 2017 | 37.78 | 37.78 | 37.13 | 37.33 | 671,518 | -0.40(-1.07%) |
Jun 28, 2017 | 37.80 | 37.92 | 37.64 | 37.73 | 1,310,084 | +0.12(+0.32%) |
Jun 27, 2017 | 38.09 | 38.27 | 37.61 | 37.61 | 1,009,602 | -0.44(-1.16%) |
Jun 26, 2017 | 38.15 | 38.26 | 37.93 | 38.05 | 1,016,528 | +0.02(+0.05%) |
Jun 23, 2017 | 37.65 | 38.13 | 37.60 | 38.04 | 2,800,034 | +0.43(+1.15%) |
Jun 22, 2017 | 37.76 | 37.84 | 37.51 | 37.60 | 1,339,601 | -0.09(-0.24%) |
Jun 21, 2017 | 37.63 | 37.83 | 37.57 | 37.70 | 2,439,870 | +0.06(+0.17%) |
Jun 20, 2017 | 37.50 | 37.65 | 37.38 | 37.63 | 3,073,412 | +0.00(+0.00%) |
Jun 19, 2017 | 37.52 | 37.72 | 37.19 | 37.63 | 1,694,891 | +0.17(+0.44%) |
Jun 16, 2017 | 37.38 | 37.58 | 37.18 | 37.47 | 1,664,342 | +0.23(+0.62%) |
Jun 15, 2017 | 36.80 | 37.35 | 36.75 | 37.24 | 1,827,075 | +0.16(+0.42%) |
Jun 14, 2017 | 36.87 | 37.17 | 36.83 | 37.08 | 1,897,490 | +0.36(+0.97%) |
Jun 13, 2017 | 36.65 | 36.80 | 36.38 | 36.72 | 1,541,315 | +0.19(+0.53%) |
Jun 12, 2017 | 36.27 | 36.70 | 36.26 | 36.53 | 1,728,498 | +0.26(+0.71%) |
Jun 09, 2017 | 36.27 | 36.36 | 36.12 | 36.27 | 1,706,003 | -0.03(-0.08%) |
Jun 08, 2017 | 36.27 | 36.37 | 36.04 | 36.30 | 1,501,423 | +0.04(+0.10%) |
Jun 07, 2017 | 35.97 | 36.33 | 35.76 | 36.27 | 2,011,816 | +0.46(+1.28%) |
Jun 06, 2017 | 35.71 | 35.92 | 35.60 | 35.81 | 2,028,524 | +0.10(+0.28%) |
Jun 05, 2017 | 35.44 | 35.76 | 35.44 | 35.71 | 1,678,487 | +0.12(+0.34%) |
Jun 02, 2017 | 35.57 | 35.65 | 35.27 | 35.59 | 1,258,610 | +0.12(+0.34%) |
Jun 01, 2017 | 34.31 | 35.48 | 34.25 | 35.47 | 2,118,236 | +1.28(+3.76%) |
May 31, 2017 | 34.02 | 34.24 | 33.92 | 34.18 | 2,048,275 | +0.21(+0.62%) |
May 30, 2017 | 33.90 | 34.09 | 33.82 | 33.97 | 921,672 | +0.00(+0.00%) |
May 26, 2017 | 33.95 | 34.06 | 33.89 | 33.97 | 1,146,696 | -0.01(-0.03%) |
May 25, 2017 | 33.99 | 34.20 | 33.89 | 33.98 | 800,995 | +0.08(+0.24%) |
May 24, 2017 | 33.67 | 34.06 | 33.60 | 33.90 | 1,049,926 | +0.21(+0.63%) |
May 23, 2017 | 33.86 | 33.95 | 33.64 | 33.69 | 983,926 | -0.14(-0.41%) |
May 22, 2017 | 33.66 | 33.89 | 33.61 | 33.82 | 1,225,577 | +0.25(+0.74%) |
May 19, 2017 | 33.60 | 33.77 | 33.56 | 33.58 | 1,403,349 | -0.03(-0.08%) |
May 18, 2017 | 33.56 | 33.76 | 33.39 | 33.60 | 918,012 | +0.10(+0.30%) |
May 17, 2017 | 33.66 | 33.88 | 33.49 | 33.50 | 974,318 | -0.38(-1.11%) |
May 16, 2017 | 33.99 | 34.00 | 33.64 | 33.88 | 1,247,290 | -0.10(-0.30%) |
May 15, 2017 | 33.71 | 34.09 | 33.64 | 33.98 | 1,842,726 | +0.29(+0.85%) |
May 12, 2017 | 33.92 | 33.92 | 33.68 | 33.69 | 937,828 | -0.27(-0.78%) |
May 11, 2017 | 34.10 | 34.17 | 33.84 | 33.96 | 1,511,982 | -0.19(-0.56%) |
May 10, 2017 | 34.41 | 35.02 | 34.09 | 34.15 | 1,933,435 | -0.06(-0.19%) |
May 09, 2017 | 33.16 | 34.22 | 33.16 | 34.22 | 2,548,431 | +1.02(+3.09%) |
May 08, 2017 | 33.53 | 33.59 | 33.18 | 33.19 | 2,860,989 | -0.40(-1.20%) |
May 05, 2017 | 33.46 | 33.65 | 33.34 | 33.59 | 1,383,092 | +0.25(+0.74%) |
May 04, 2017 | 33.46 | 33.53 | 33.24 | 33.35 | 737,854 | -0.05(-0.16%) |
May 03, 2017 | 33.49 | 33.50 | 33.14 | 33.40 | 1,324,599 | -0.05(-0.14%) |
May 02, 2017 | 33.47 | 33.50 | 33.19 | 33.45 | 1,619,661 | +0.05(+0.14%) |