Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.28 | 35.63 | 35.03 | 35.11 | 870,455 | -0.28(-0.79%) |
Jul 28, 2017 | 35.16 | 35.53 | 35.10 | 35.39 | 693,863 | +0.18(+0.51%) |
Jul 27, 2017 | 35.67 | 35.76 | 34.95 | 35.21 | 1,826,258 | -0.43(-1.22%) |
Jul 26, 2017 | 35.51 | 35.77 | 35.35 | 35.65 | 973,392 | +0.61(+1.75%) |
Jul 25, 2017 | 34.88 | 35.41 | 34.74 | 35.03 | 1,087,514 | +0.32(+0.91%) |
Jul 24, 2017 | 34.77 | 35.22 | 34.65 | 34.72 | 1,248,611 | +0.04(+0.10%) |
Jul 21, 2017 | 34.77 | 35.02 | 34.61 | 34.68 | 920,722 | -0.11(-0.31%) |
Jul 20, 2017 | 34.47 | 35.10 | 34.38 | 34.79 | 1,091,047 | +0.33(+0.97%) |
Jul 19, 2017 | 33.98 | 34.55 | 33.76 | 34.46 | 716,821 | +0.56(+1.65%) |
Jul 18, 2017 | 33.53 | 34.15 | 33.45 | 33.90 | 837,340 | +0.32(+0.97%) |
Jul 17, 2017 | 34.14 | 34.14 | 33.38 | 33.57 | 693,548 | -0.71(-2.08%) |
Jul 14, 2017 | 34.31 | 34.41 | 34.17 | 34.28 | 654,768 | -0.01(-0.03%) |
Jul 13, 2017 | 33.92 | 34.51 | 33.87 | 34.29 | 516,057 | +0.36(+1.06%) |
Jul 12, 2017 | 34.28 | 34.44 | 33.91 | 33.93 | 548,165 | -0.23(-0.66%) |
Jul 11, 2017 | 33.63 | 34.24 | 33.35 | 34.16 | 868,732 | +0.53(+1.58%) |
Jul 10, 2017 | 34.12 | 34.23 | 33.60 | 33.63 | 1,172,898 | -0.30(-0.88%) |
Jul 07, 2017 | 33.82 | 34.22 | 33.54 | 33.92 | 583,805 | +0.19(+0.56%) |
Jul 06, 2017 | 33.62 | 34.23 | 33.52 | 33.73 | 876,390 | -0.21(-0.61%) |
Jul 05, 2017 | 34.74 | 34.74 | 33.82 | 33.94 | 888,421 | -0.83(-2.39%) |
Jul 03, 2017 | 35.17 | 35.38 | 34.74 | 34.77 | 375,901 | -0.30(-0.85%) |
Jun 30, 2017 | 34.70 | 35.32 | 34.54 | 35.07 | 1,116,026 | +0.45(+1.30%) |
Jun 29, 2017 | 34.93 | 35.14 | 34.34 | 34.62 | 1,415,131 | -0.41(-1.16%) |
Jun 28, 2017 | 34.76 | 35.22 | 34.61 | 35.02 | 599,357 | +0.42(+1.20%) |
Jun 27, 2017 | 34.86 | 34.96 | 34.49 | 34.61 | 862,300 | -0.28(-0.80%) |
Jun 26, 2017 | 34.61 | 34.93 | 34.33 | 34.89 | 1,179,666 | +0.16(+0.47%) |
Jun 23, 2017 | 34.30 | 34.73 | 33.95 | 34.73 | 3,967,909 | +0.46(+1.34%) |
Jun 22, 2017 | 34.80 | 35.27 | 34.20 | 34.27 | 2,849,829 | -1.68(-4.67%) |
Jun 21, 2017 | 36.23 | 36.23 | 35.67 | 35.95 | 617,249 | -0.25(-0.70%) |
Jun 20, 2017 | 37.17 | 37.17 | 36.12 | 36.20 | 676,512 | -1.07(-2.88%) |
Jun 19, 2017 | 37.50 | 37.99 | 37.16 | 37.27 | 567,068 | -0.14(-0.36%) |
Jun 16, 2017 | 36.82 | 37.44 | 36.53 | 37.41 | 1,503,216 | +0.63(+1.72%) |
Jun 15, 2017 | 36.33 | 36.80 | 36.06 | 36.78 | 855,067 | +0.24(+0.67%) |
Jun 14, 2017 | 35.95 | 36.53 | 35.88 | 36.53 | 1,164,624 | +0.65(+1.81%) |
Jun 13, 2017 | 35.01 | 35.91 | 34.88 | 35.88 | 921,646 | +0.99(+2.85%) |
Jun 12, 2017 | 35.12 | 35.88 | 34.78 | 34.89 | 1,520,408 | -0.73(-2.05%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.58 | 35.62 | 533,031 | -0.32(-0.88%) |
Jun 08, 2017 | 35.78 | 36.20 | 35.48 | 35.94 | 553,498 | -0.03(-0.08%) |
Jun 07, 2017 | 35.98 | 36.36 | 35.75 | 35.96 | 658,939 | +0.07(+0.20%) |
Jun 06, 2017 | 35.91 | 36.09 | 35.56 | 35.89 | 1,021,564 | -0.15(-0.43%) |
Jun 05, 2017 | 36.36 | 36.39 | 35.72 | 36.04 | 897,913 | -0.55(-1.49%) |
Jun 02, 2017 | 36.33 | 36.83 | 36.33 | 36.59 | 1,574,944 | +0.26(+0.72%) |
Jun 01, 2017 | 35.53 | 36.54 | 35.45 | 36.33 | 1,276,739 | +0.87(+2.45%) |
May 31, 2017 | 35.50 | 35.53 | 35.09 | 35.46 | 1,403,899 | +0.05(+0.15%) |
May 30, 2017 | 36.20 | 36.20 | 35.33 | 35.41 | 905,349 | -0.88(-2.42%) |
May 26, 2017 | 35.35 | 36.39 | 35.32 | 36.29 | 970,401 | +1.01(+2.87%) |
May 25, 2017 | 35.78 | 35.82 | 35.19 | 35.27 | 1,453,595 | -0.38(-1.06%) |
May 24, 2017 | 36.56 | 36.64 | 35.46 | 35.65 | 921,643 | -0.89(-2.43%) |
May 23, 2017 | 36.68 | 36.72 | 36.28 | 36.54 | 773,774 | -0.09(-0.24%) |
May 22, 2017 | 36.42 | 36.68 | 36.42 | 36.63 | 679,560 | +0.41(+1.14%) |
May 19, 2017 | 35.92 | 36.50 | 35.75 | 36.22 | 1,537,381 | +0.30(+0.82%) |
May 18, 2017 | 35.53 | 36.25 | 34.96 | 35.92 | 1,743,288 | -0.83(-2.27%) |
May 17, 2017 | 37.39 | 37.30 | 36.67 | 36.75 | 1,650,991 | -0.64(-1.70%) |
May 16, 2017 | 37.64 | 38.02 | 37.28 | 37.39 | 1,423,155 | -0.02(-0.05%) |
May 15, 2017 | 39.24 | 39.24 | 37.41 | 37.41 | 1,671,044 | -1.60(-4.11%) |
May 12, 2017 | 38.84 | 39.16 | 38.76 | 39.01 | 1,271,769 | +0.11(+0.28%) |
May 11, 2017 | 38.68 | 38.94 | 38.46 | 38.90 | 949,615 | +0.28(+0.72%) |
May 10, 2017 | 38.63 | 38.75 | 38.46 | 38.63 | 616,169 | -0.10(-0.25%) |
May 09, 2017 | 38.63 | 38.91 | 38.36 | 38.72 | 657,159 | +0.07(+0.19%) |
May 08, 2017 | 38.76 | 38.95 | 38.37 | 38.65 | 951,600 | -0.03(-0.07%) |
May 05, 2017 | 38.28 | 38.86 | 38.23 | 38.68 | 664,773 | +0.30(+0.79%) |
May 04, 2017 | 39.60 | 39.77 | 38.18 | 38.37 | 2,219,986 | -1.06(-2.68%) |
May 03, 2017 | 39.37 | 39.62 | 38.03 | 39.43 | 1,738,229 | +0.85(+2.21%) |
May 02, 2017 | 38.78 | 38.87 | 38.21 | 38.58 | 1,069,806 | -0.19(-0.49%) |