Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.37 | 36.38 | 36.33 | 36.38 | 6,604 | -0.17(-0.47%) |
Jul 28, 2017 | 36.45 | 36.55 | 36.39 | 36.55 | 4,920 | +0.03(+0.07%) |
Jul 27, 2017 | 36.55 | 36.55 | 36.48 | 36.52 | 1,455 | -0.52(-1.39%) |
Jul 26, 2017 | 36.82 | 37.04 | 36.81 | 37.04 | 2,926 | -0.22(-0.60%) |
Jul 25, 2017 | 37.06 | 37.32 | 37.06 | 37.26 | 4,737 | -0.64(-1.69%) |
Jul 24, 2017 | 37.87 | 37.95 | 37.82 | 37.91 | 2,009 | -0.00(-0.01%) |
Jul 21, 2017 | 37.92 | 37.99 | 37.90 | 37.91 | 2,424 | +0.17(+0.45%) |
Jul 20, 2017 | 37.67 | 37.80 | 37.67 | 37.74 | 5,120 | +0.42(+1.14%) |
Jul 19, 2017 | 37.42 | 37.42 | 37.23 | 37.32 | 2,207 | -0.24(-0.64%) |
Jul 18, 2017 | 37.77 | 37.77 | 37.56 | 37.56 | 1,039 | +0.59(+1.60%) |
Jul 17, 2017 | 37.06 | 37.12 | 36.97 | 36.97 | 1,573 | -0.14(-0.38%) |
Jul 14, 2017 | 37.04 | 37.11 | 37.04 | 37.11 | 6,660 | +0.00(+0.00%) |
Jul 13, 2017 | 37.05 | 37.11 | 36.94 | 37.11 | 3,523 | +0.05(+0.13%) |
Jul 12, 2017 | 37.00 | 37.06 | 36.78 | 37.06 | 4,952 | +0.49(+1.33%) |
Jul 11, 2017 | 36.68 | 36.68 | 36.57 | 36.57 | 1,646 | +0.23(+0.64%) |
Jul 10, 2017 | 36.39 | 36.39 | 36.20 | 36.34 | 2,117 | +0.34(+0.94%) |
Jul 07, 2017 | 35.72 | 36.00 | 35.72 | 36.00 | 2,946 | +0.14(+0.39%) |
Jul 06, 2017 | 35.80 | 35.86 | 35.79 | 35.86 | 4,072 | -0.23(-0.64%) |
Jul 05, 2017 | 35.98 | 36.10 | 35.86 | 36.09 | 53,573 | -0.05(-0.13%) |
Jul 03, 2017 | 36.14 | 36.18 | 36.05 | 36.14 | 332,856 | -0.39(-1.07%) |
Jun 30, 2017 | 36.69 | 36.69 | 36.42 | 36.53 | 685,303 | -0.03(-0.08%) |
Jun 29, 2017 | 36.59 | 36.59 | 36.42 | 36.56 | 12,576 | -0.12(-0.33%) |
Jun 28, 2017 | 36.54 | 36.68 | 36.54 | 36.68 | 7,302 | +0.07(+0.19%) |
Jun 27, 2017 | 36.67 | 36.67 | 36.51 | 36.61 | 2,426 | +0.40(+1.10%) |
Jun 26, 2017 | 36.40 | 36.40 | 36.21 | 36.21 | 2,967 | -0.09(-0.25%) |
Jun 23, 2017 | 36.30 | 36.34 | 36.30 | 36.30 | 4,758 | -0.22(-0.60%) |
Jun 22, 2017 | 36.79 | 36.79 | 36.41 | 36.52 | 2,826 | +0.47(+1.30%) |
Jun 21, 2017 | 35.91 | 36.05 | 35.88 | 36.05 | 5,388 | +0.23(+0.64%) |
Jun 20, 2017 | 35.85 | 35.88 | 35.77 | 35.82 | 4,328 | -0.01(-0.03%) |
Jun 19, 2017 | 35.78 | 35.87 | 35.78 | 35.83 | 4,106 | -0.26(-0.72%) |
Jun 16, 2017 | 36.00 | 36.16 | 36.00 | 36.09 | 4,858 | +0.50(+1.40%) |
Jun 15, 2017 | 35.52 | 35.60 | 35.46 | 35.59 | 8,260 | -0.31(-0.86%) |
Jun 14, 2017 | 35.90 | 35.93 | 35.87 | 35.90 | 3,344 | +0.05(+0.14%) |
Jun 13, 2017 | 35.99 | 36.03 | 35.81 | 35.85 | 52,326 | -0.35(-0.97%) |
Jun 12, 2017 | 36.10 | 36.20 | 36.01 | 36.20 | 10,961 | -0.05(-0.14%) |
Jun 09, 2017 | 36.23 | 36.25 | 36.06 | 36.25 | 7,553 | -0.64(-1.73%) |
Jun 08, 2017 | 36.88 | 36.89 | 36.88 | 36.89 | 2,818 | -0.11(-0.30%) |
Jun 07, 2017 | 37.17 | 37.17 | 36.97 | 37.00 | 10,012 | -0.12(-0.32%) |
Jun 06, 2017 | 37.13 | 37.20 | 37.10 | 37.12 | 3,371 | -0.58(-1.53%) |
Jun 05, 2017 | 37.77 | 37.77 | 37.67 | 37.70 | 7,946 | +0.12(+0.32%) |
Jun 02, 2017 | 37.52 | 37.58 | 37.35 | 37.58 | 8,712 | +0.78(+2.12%) |
Jun 01, 2017 | 36.80 | 36.81 | 36.70 | 36.80 | 23,375 | +0.16(+0.43%) |
May 31, 2017 | 36.59 | 36.65 | 36.59 | 36.64 | 78,895 | +0.34(+0.95%) |
May 30, 2017 | 36.51 | 36.51 | 36.25 | 36.30 | 8,194 | -1.05(-2.80%) |
May 26, 2017 | 37.25 | 37.35 | 37.25 | 37.34 | 7,628 | -0.44(-1.16%) |
May 25, 2017 | 37.62 | 37.80 | 37.62 | 37.78 | 4,576 | -0.25(-0.66%) |
May 24, 2017 | 37.88 | 38.06 | 37.88 | 38.03 | 3,596 | +0.28(+0.74%) |
May 23, 2017 | 38.00 | 38.00 | 37.74 | 37.75 | 7,134 | +0.04(+0.11%) |
May 22, 2017 | 37.65 | 37.71 | 37.54 | 37.71 | 3,164 | +0.27(+0.73%) |
May 19, 2017 | 37.31 | 37.45 | 37.28 | 37.44 | 3,013 | +0.22(+0.58%) |
May 18, 2017 | 37.03 | 37.26 | 36.98 | 37.22 | 8,378 | -0.50(-1.33%) |
May 17, 2017 | 38.40 | 38.40 | 37.40 | 37.72 | 35,516 | -1.28(-3.28%) |
May 16, 2017 | 39.06 | 39.16 | 39.00 | 39.00 | 5,195 | +0.60(+1.56%) |
May 15, 2017 | 38.45 | 38.47 | 38.40 | 38.40 | 3,707 | +0.45(+1.19%) |
May 12, 2017 | 37.96 | 38.01 | 37.92 | 37.95 | 2,271 | +0.10(+0.25%) |
May 11, 2017 | 38.02 | 38.02 | 37.80 | 37.85 | 3,929 | +0.21(+0.57%) |
May 10, 2017 | 37.60 | 37.70 | 37.60 | 37.64 | 4,258 | +0.17(+0.45%) |
May 09, 2017 | 37.45 | 37.52 | 37.43 | 37.47 | 5,023 | -0.16(-0.43%) |
May 08, 2017 | 37.65 | 37.70 | 37.60 | 37.63 | 3,680 | -1.13(-2.93%) |
May 05, 2017 | 38.90 | 39.18 | 38.53 | 38.77 | 13,654 | -0.23(-0.58%) |
May 04, 2017 | 38.84 | 38.99 | 38.39 | 38.99 | 7,365 | +0.20(+0.52%) |
May 03, 2017 | 39.18 | 39.18 | 38.66 | 38.79 | 9,516 | -0.01(-0.03%) |
May 02, 2017 | 38.84 | 39.47 | 38.50 | 38.80 | 6,360 | +0.10(+0.26%) |