Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.14 | 37.50 | 36.65 | 37.20 | 294,925 | +0.25(+0.68%) |
Jul 28, 2017 | 35.89 | 37.00 | 35.76 | 36.95 | 250,441 | +1.07(+2.98%) |
Jul 27, 2017 | 37.00 | 37.25 | 34.91 | 35.88 | 792,834 | +1.35(+3.91%) |
Jul 26, 2017 | 35.44 | 35.44 | 34.14 | 34.53 | 331,113 | -0.92(-2.60%) |
Jul 25, 2017 | 35.59 | 35.59 | 35.06 | 35.45 | 235,877 | +0.15(+0.42%) |
Jul 24, 2017 | 34.95 | 35.44 | 34.65 | 35.30 | 166,150 | +0.36(+1.03%) |
Jul 21, 2017 | 35.27 | 35.27 | 34.61 | 34.94 | 160,941 | -0.14(-0.40%) |
Jul 20, 2017 | 35.40 | 35.40 | 34.75 | 35.08 | 108,870 | -0.35(-0.99%) |
Jul 19, 2017 | 35.11 | 35.52 | 35.00 | 35.43 | 139,673 | +0.39(+1.11%) |
Jul 18, 2017 | 35.09 | 35.32 | 34.53 | 35.04 | 122,886 | -0.09(-0.26%) |
Jul 17, 2017 | 34.71 | 35.61 | 34.43 | 35.13 | 298,938 | +0.45(+1.30%) |
Jul 14, 2017 | 34.56 | 34.88 | 34.39 | 34.68 | 108,434 | +0.20(+0.58%) |
Jul 13, 2017 | 34.69 | 34.69 | 34.15 | 34.48 | 169,511 | +0.01(+0.03%) |
Jul 12, 2017 | 34.56 | 34.90 | 34.29 | 34.47 | 102,634 | +0.28(+0.82%) |
Jul 11, 2017 | 34.04 | 34.44 | 33.76 | 34.19 | 119,392 | +0.18(+0.53%) |
Jul 10, 2017 | 33.72 | 34.20 | 33.61 | 34.01 | 148,802 | +0.12(+0.35%) |
Jul 07, 2017 | 33.50 | 33.96 | 33.31 | 33.89 | 194,541 | +0.39(+1.16%) |
Jul 06, 2017 | 33.87 | 33.87 | 33.23 | 33.50 | 203,250 | -0.30(-0.89%) |
Jul 05, 2017 | 34.08 | 34.44 | 33.30 | 33.80 | 116,716 | -0.37(-1.08%) |
Jul 03, 2017 | 34.69 | 34.89 | 34.05 | 34.17 | 86,512 | -0.27(-0.78%) |
Jun 30, 2017 | 33.85 | 34.68 | 33.79 | 34.44 | 246,943 | +0.69(+2.04%) |
Jun 29, 2017 | 33.68 | 33.86 | 33.06 | 33.75 | 208,119 | +0.24(+0.72%) |
Jun 28, 2017 | 32.75 | 33.58 | 32.72 | 33.51 | 241,902 | +1.03(+3.17%) |
Jun 27, 2017 | 32.39 | 33.49 | 32.39 | 32.48 | 291,272 | +0.21(+0.65%) |
Jun 26, 2017 | 32.56 | 32.64 | 32.12 | 32.27 | 198,578 | -0.18(-0.55%) |
Jun 23, 2017 | 31.55 | 32.49 | 31.44 | 32.45 | 378,599 | +0.98(+3.11%) |
Jun 22, 2017 | 31.31 | 31.69 | 31.12 | 31.47 | 237,978 | +0.27(+0.87%) |
Jun 21, 2017 | 31.45 | 31.89 | 31.13 | 31.20 | 306,373 | -0.09(-0.29%) |
Jun 20, 2017 | 31.29 | 31.45 | 30.70 | 31.29 | 212,749 | -0.24(-0.76%) |
Jun 19, 2017 | 31.65 | 31.81 | 31.54 | 31.53 | 144,718 | +0.11(+0.35%) |
Jun 16, 2017 | 31.21 | 31.45 | 31.01 | 31.42 | 278,038 | +0.01(+0.03%) |
Jun 15, 2017 | 31.76 | 32.25 | 31.01 | 31.41 | 142,223 | -0.78(-2.42%) |
Jun 14, 2017 | 32.58 | 32.70 | 31.98 | 32.19 | 145,052 | -0.32(-0.98%) |
Jun 13, 2017 | 32.25 | 32.65 | 32.05 | 32.51 | 163,664 | +0.33(+1.03%) |
Jun 12, 2017 | 32.23 | 32.50 | 31.84 | 32.18 | 293,302 | -0.04(-0.12%) |
Jun 09, 2017 | 32.00 | 32.32 | 31.64 | 32.22 | 270,566 | +0.33(+1.03%) |
Jun 08, 2017 | 31.64 | 31.99 | 31.50 | 31.89 | 199,079 | +0.15(+0.47%) |
Jun 07, 2017 | 32.45 | 32.74 | 31.62 | 31.74 | 224,288 | -0.81(-2.49%) |
Jun 06, 2017 | 31.88 | 32.73 | 31.68 | 32.55 | 238,372 | +0.46(+1.43%) |
Jun 05, 2017 | 32.24 | 32.41 | 31.66 | 32.09 | 319,322 | -0.22(-0.68%) |
Jun 02, 2017 | 32.50 | 33.00 | 32.06 | 32.31 | 401,669 | -0.09(-0.28%) |
Jun 01, 2017 | 32.49 | 32.62 | 31.88 | 32.40 | 488,519 | +0.10(+0.31%) |
May 31, 2017 | 32.94 | 32.94 | 32.03 | 32.30 | 371,689 | -0.62(-1.88%) |
May 30, 2017 | 33.21 | 33.77 | 32.85 | 32.92 | 375,270 | -0.47(-1.41%) |
May 26, 2017 | 33.77 | 33.77 | 33.26 | 33.39 | 188,945 | -0.37(-1.10%) |
May 25, 2017 | 34.21 | 34.42 | 33.67 | 33.76 | 212,541 | -0.31(-0.91%) |
May 24, 2017 | 33.93 | 34.16 | 33.68 | 34.07 | 257,562 | +0.07(+0.21%) |
May 23, 2017 | 34.31 | 34.34 | 33.90 | 34.00 | 221,661 | -0.19(-0.56%) |
May 22, 2017 | 34.98 | 34.98 | 34.13 | 34.19 | 196,877 | -0.30(-0.87%) |
May 19, 2017 | 34.26 | 34.90 | 34.23 | 34.49 | 260,047 | +0.35(+1.03%) |
May 18, 2017 | 33.95 | 34.30 | 33.41 | 34.14 | 364,908 | -0.09(-0.26%) |
May 17, 2017 | 35.24 | 35.05 | 34.19 | 34.23 | 290,677 | -1.01(-2.87%) |
May 16, 2017 | 34.91 | 35.25 | 34.39 | 35.24 | 248,092 | +0.47(+1.35%) |
May 15, 2017 | 34.90 | 35.44 | 34.59 | 34.77 | 246,455 | +0.25(+0.72%) |
May 12, 2017 | 34.46 | 34.83 | 34.46 | 34.52 | 217,509 | -0.05(-0.14%) |
May 11, 2017 | 34.57 | 35.01 | 33.92 | 34.57 | 302,431 | -0.06(-0.17%) |
May 10, 2017 | 33.63 | 35.00 | 33.55 | 34.63 | 271,881 | +1.02(+3.03%) |
May 09, 2017 | 33.82 | 33.91 | 33.11 | 33.61 | 373,727 | -0.17(-0.50%) |
May 08, 2017 | 33.78 | 33.87 | 33.32 | 33.78 | 286,929 | +0.00(+0.00%) |
May 05, 2017 | 33.58 | 33.82 | 33.12 | 33.78 | 223,667 | +0.41(+1.23%) |
May 04, 2017 | 33.82 | 34.01 | 32.94 | 33.37 | 322,026 | -0.58(-1.71%) |
May 03, 2017 | 33.86 | 34.10 | 33.62 | 33.95 | 302,321 | -0.15(-0.44%) |
May 02, 2017 | 33.49 | 34.23 | 32.93 | 34.10 | 430,559 | +0.56(+1.67%) |