Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.69 | 36.69 | 36.69 | 36.69 | 802 | +0.12(+0.33%) |
Jul 28, 2017 | 36.56 | 36.56 | 36.56 | 36.56 | 1,087 | +0.35(+0.96%) |
Jul 27, 2017 | 36.08 | 36.29 | 36.04 | 36.22 | 3,331 | -0.17(-0.46%) |
Jul 26, 2017 | 36.32 | 36.38 | 36.25 | 36.38 | 2,326 | -0.05(-0.14%) |
Jul 25, 2017 | 36.70 | 36.79 | 36.40 | 36.44 | 25,638 | -0.97(-2.59%) |
Jul 24, 2017 | 37.61 | 37.63 | 37.40 | 37.40 | 5,504 | -0.38(-1.01%) |
Jul 21, 2017 | 37.73 | 37.84 | 37.73 | 37.79 | 11,134 | +0.32(+0.85%) |
Jul 20, 2017 | 37.58 | 37.68 | 37.47 | 37.47 | 5,048 | +0.22(+0.60%) |
Jul 19, 2017 | 37.23 | 37.30 | 37.16 | 37.24 | 8,776 | +0.19(+0.52%) |
Jul 18, 2017 | 36.98 | 37.05 | 36.88 | 37.05 | 2,657 | +0.54(+1.49%) |
Jul 17, 2017 | 36.38 | 36.51 | 36.38 | 36.51 | 51,114 | +0.13(+0.36%) |
Jul 14, 2017 | 36.35 | 36.44 | 36.34 | 36.38 | 11,089 | +0.22(+0.61%) |
Jul 13, 2017 | 36.47 | 36.47 | 36.12 | 36.16 | 10,799 | -0.60(-1.63%) |
Jul 12, 2017 | 36.64 | 36.77 | 36.56 | 36.76 | 5,582 | +0.65(+1.79%) |
Jul 11, 2017 | 36.07 | 36.24 | 36.07 | 36.11 | 3,433 | +0.01(+0.03%) |
Jul 10, 2017 | 35.92 | 36.18 | 35.92 | 36.10 | 27,106 | +0.17(+0.48%) |
Jul 07, 2017 | 35.99 | 36.13 | 35.93 | 35.93 | 7,911 | -0.42(-1.15%) |
Jul 06, 2017 | 36.49 | 36.49 | 36.09 | 36.34 | 115,655 | -0.58(-1.57%) |
Jul 05, 2017 | 36.82 | 37.04 | 36.82 | 36.92 | 27,517 | +0.07(+0.19%) |
Jul 03, 2017 | 37.32 | 37.32 | 36.78 | 36.85 | 12,752 | -0.46(-1.24%) |
Jun 30, 2017 | 37.31 | 37.41 | 37.12 | 37.32 | 111,651 | -0.15(-0.41%) |
Jun 29, 2017 | 37.17 | 37.60 | 37.13 | 37.47 | 17,906 | -0.58(-1.52%) |
Jun 28, 2017 | 38.15 | 38.24 | 37.77 | 38.05 | 31,623 | -0.27(-0.70%) |
Jun 27, 2017 | 38.69 | 38.75 | 38.21 | 38.31 | 15,411 | -0.88(-2.24%) |
Jun 26, 2017 | 39.31 | 39.33 | 39.15 | 39.19 | 38,513 | +0.36(+0.92%) |
Jun 23, 2017 | 38.76 | 39.01 | 38.70 | 38.84 | 50,202 | -0.02(-0.06%) |
Jun 22, 2017 | 38.87 | 38.96 | 38.55 | 38.86 | 33,625 | +0.09(+0.22%) |
Jun 21, 2017 | 38.55 | 38.83 | 38.41 | 38.77 | 37,184 | +0.18(+0.46%) |
Jun 20, 2017 | 38.47 | 38.65 | 38.46 | 38.60 | 10,237 | +0.57(+1.49%) |
Jun 19, 2017 | 38.10 | 38.17 | 38.02 | 38.03 | 5,552 | +0.00(+0.00%) |
Jun 16, 2017 | 37.95 | 38.21 | 37.95 | 38.03 | 7,883 | +0.10(+0.27%) |
Jun 15, 2017 | 37.82 | 38.04 | 37.82 | 37.92 | 14,383 | -0.05(-0.14%) |
Jun 14, 2017 | 37.57 | 38.30 | 37.57 | 37.98 | 12,935 | +1.05(+2.84%) |
Jun 13, 2017 | 36.75 | 37.04 | 36.71 | 36.93 | 3,982 | -0.00(-0.01%) |
Jun 12, 2017 | 36.86 | 37.28 | 36.85 | 36.93 | 13,930 | -0.09(-0.24%) |
Jun 09, 2017 | 36.78 | 37.03 | 36.70 | 37.02 | 12,325 | -0.06(-0.17%) |
Jun 08, 2017 | 37.15 | 37.15 | 36.99 | 37.09 | 5,504 | -0.09(-0.25%) |
Jun 07, 2017 | 37.39 | 37.67 | 37.18 | 37.18 | 9,572 | -0.42(-1.12%) |
Jun 06, 2017 | 37.66 | 37.81 | 37.60 | 37.60 | 17,451 | +0.39(+1.05%) |
Jun 05, 2017 | 37.17 | 37.33 | 37.13 | 37.21 | 57,468 | -0.46(-1.23%) |
Jun 02, 2017 | 37.38 | 37.73 | 37.33 | 37.67 | 32,209 | +0.93(+2.53%) |
Jun 01, 2017 | 36.53 | 36.74 | 36.47 | 36.74 | 5,448 | -0.00(-0.00%) |
May 31, 2017 | 36.50 | 36.90 | 36.50 | 36.74 | 10,335 | +0.26(+0.70%) |
May 30, 2017 | 36.50 | 36.52 | 36.39 | 36.48 | 9,383 | +0.24(+0.65%) |
May 26, 2017 | 36.30 | 36.34 | 36.12 | 36.25 | 5,747 | +0.13(+0.37%) |
May 25, 2017 | 35.97 | 36.12 | 35.95 | 36.12 | 9,056 | +0.05(+0.13%) |
May 24, 2017 | 35.81 | 36.08 | 35.77 | 36.07 | 4,475 | +0.33(+0.93%) |
May 23, 2017 | 36.34 | 36.34 | 35.66 | 35.74 | 9,012 | -0.46(-1.26%) |
May 22, 2017 | 36.24 | 36.24 | 36.17 | 36.19 | 6,404 | -0.24(-0.66%) |
May 19, 2017 | 36.21 | 36.47 | 36.09 | 36.43 | 46,616 | +0.13(+0.37%) |
May 18, 2017 | 36.46 | 36.51 | 36.09 | 36.30 | 27,463 | -0.00(-0.00%) |
May 17, 2017 | 35.73 | 36.30 | 35.73 | 36.30 | 25,462 | +1.19(+3.39%) |
May 16, 2017 | 34.86 | 35.31 | 34.86 | 35.11 | 10,519 | +0.29(+0.83%) |
May 15, 2017 | 34.80 | 34.85 | 34.71 | 34.82 | 8,355 | -0.27(-0.77%) |
May 12, 2017 | 34.82 | 35.10 | 34.80 | 35.09 | 18,138 | +0.53(+1.52%) |
May 11, 2017 | 34.21 | 34.56 | 34.21 | 34.56 | 23,754 | +0.02(+0.05%) |
May 10, 2017 | 34.79 | 34.81 | 34.37 | 34.55 | 13,576 | -0.02(-0.06%) |
May 09, 2017 | 34.43 | 34.57 | 34.33 | 34.57 | 48,516 | -0.08(-0.22%) |
May 08, 2017 | 34.88 | 34.94 | 34.54 | 34.64 | 51,100 | -0.37(-1.05%) |
May 05, 2017 | 34.98 | 35.17 | 34.75 | 35.01 | 154,680 | +0.02(+0.06%) |
May 04, 2017 | 34.88 | 35.02 | 34.68 | 34.99 | 26,134 | -0.32(-0.89%) |
May 03, 2017 | 35.59 | 35.69 | 35.27 | 35.31 | 21,672 | -0.03(-0.09%) |
May 02, 2017 | 34.90 | 35.38 | 34.90 | 35.34 | 22,394 | +0.45(+1.28%) |