Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.12 | 38.32 | 37.92 | 38.02 | 449,234 | +0.04(+0.10%) |
Jul 28, 2017 | 38.26 | 38.32 | 37.36 | 37.98 | 634,546 | -0.48(-1.25%) |
Jul 27, 2017 | 38.58 | 38.63 | 38.32 | 38.46 | 270,094 | -0.05(-0.12%) |
Jul 26, 2017 | 39.09 | 39.09 | 38.43 | 38.51 | 546,476 | -0.58(-1.49%) |
Jul 25, 2017 | 39.11 | 39.38 | 38.79 | 39.09 | 633,825 | +0.43(+1.10%) |
Jul 24, 2017 | 38.56 | 38.73 | 38.19 | 38.67 | 337,703 | +0.06(+0.17%) |
Jul 21, 2017 | 38.42 | 38.61 | 38.05 | 38.60 | 300,030 | +0.11(+0.29%) |
Jul 20, 2017 | 38.84 | 38.84 | 38.43 | 38.49 | 377,283 | -0.18(-0.46%) |
Jul 19, 2017 | 38.86 | 39.03 | 38.41 | 38.67 | 774,002 | -0.11(-0.29%) |
Jul 18, 2017 | 38.47 | 38.84 | 38.19 | 38.78 | 939,536 | +0.35(+0.92%) |
Jul 17, 2017 | 38.58 | 38.67 | 38.19 | 38.43 | 451,133 | +0.10(+0.27%) |
Jul 14, 2017 | 38.48 | 38.57 | 38.29 | 38.32 | 422,045 | -0.04(-0.10%) |
Jul 13, 2017 | 38.47 | 38.63 | 38.08 | 38.36 | 488,456 | -0.06(-0.17%) |
Jul 12, 2017 | 38.32 | 38.93 | 38.28 | 38.43 | 515,478 | +0.59(+1.57%) |
Jul 11, 2017 | 38.06 | 38.17 | 37.59 | 37.83 | 346,893 | -0.20(-0.54%) |
Jul 10, 2017 | 37.62 | 38.39 | 37.52 | 38.04 | 545,502 | +0.40(+1.06%) |
Jul 07, 2017 | 37.37 | 37.80 | 37.01 | 37.64 | 379,197 | +0.26(+0.69%) |
Jul 06, 2017 | 37.68 | 38.10 | 37.30 | 37.38 | 545,072 | -0.46(-1.23%) |
Jul 05, 2017 | 38.01 | 38.10 | 37.51 | 37.84 | 500,913 | -0.25(-0.66%) |
Jul 03, 2017 | 37.59 | 38.41 | 37.36 | 38.09 | 486,185 | +0.83(+2.24%) |
Jun 30, 2017 | 37.17 | 37.52 | 36.93 | 37.26 | 434,371 | +0.42(+1.13%) |
Jun 29, 2017 | 37.04 | 38.07 | 36.53 | 36.84 | 855,634 | +0.13(+0.35%) |
Jun 28, 2017 | 36.24 | 37.09 | 36.24 | 36.71 | 559,078 | +0.79(+2.19%) |
Jun 27, 2017 | 35.70 | 36.40 | 35.57 | 35.92 | 765,417 | -0.02(-0.05%) |
Jun 26, 2017 | 36.28 | 36.92 | 35.90 | 35.94 | 826,613 | -0.13(-0.36%) |
Jun 23, 2017 | 36.04 | 36.19 | 35.70 | 36.07 | 1,200,440 | +0.13(+0.36%) |
Jun 22, 2017 | 35.58 | 36.28 | 35.51 | 35.94 | 804,979 | +0.37(+1.04%) |
Jun 21, 2017 | 37.09 | 37.09 | 35.52 | 35.57 | 646,062 | -1.32(-3.57%) |
Jun 20, 2017 | 37.30 | 37.53 | 36.79 | 36.89 | 734,396 | -0.66(-1.75%) |
Jun 19, 2017 | 37.42 | 38.01 | 37.25 | 37.55 | 669,681 | +0.38(+1.02%) |
Jun 16, 2017 | 36.77 | 37.20 | 36.62 | 37.17 | 988,800 | +0.39(+1.06%) |
Jun 15, 2017 | 35.62 | 36.79 | 35.61 | 36.78 | 475,048 | +0.72(+2.01%) |
Jun 14, 2017 | 37.11 | 37.21 | 35.79 | 36.05 | 755,705 | -1.06(-2.85%) |
Jun 13, 2017 | 37.18 | 37.32 | 36.83 | 37.11 | 535,598 | +0.03(+0.07%) |
Jun 12, 2017 | 36.88 | 37.52 | 36.19 | 37.08 | 688,314 | +0.38(+1.04%) |
Jun 09, 2017 | 36.06 | 36.87 | 35.80 | 36.70 | 669,066 | +0.75(+2.09%) |
Jun 08, 2017 | 35.44 | 36.27 | 35.30 | 35.95 | 727,997 | +0.61(+1.73%) |
Jun 07, 2017 | 35.64 | 35.94 | 35.04 | 35.34 | 1,124,039 | -0.22(-0.62%) |
Jun 06, 2017 | 35.97 | 36.04 | 34.80 | 35.56 | 1,538,322 | -1.26(-3.41%) |
Jun 05, 2017 | 36.95 | 37.05 | 36.62 | 36.82 | 641,354 | -0.23(-0.62%) |
Jun 02, 2017 | 36.32 | 37.39 | 36.10 | 37.05 | 1,154,848 | +0.67(+1.85%) |
Jun 01, 2017 | 35.26 | 36.60 | 35.04 | 36.38 | 1,626,501 | +1.25(+3.55%) |
May 31, 2017 | 35.36 | 35.36 | 34.13 | 35.13 | 1,086,331 | -0.22(-0.63%) |
May 30, 2017 | 35.30 | 35.54 | 35.06 | 35.35 | 623,288 | -0.07(-0.21%) |
May 26, 2017 | 34.92 | 35.76 | 34.92 | 35.42 | 834,217 | +0.30(+0.84%) |
May 25, 2017 | 36.04 | 36.15 | 34.91 | 35.13 | 803,939 | -0.91(-2.54%) |
May 24, 2017 | 36.01 | 36.48 | 35.99 | 36.04 | 729,607 | +0.03(+0.08%) |
May 23, 2017 | 36.13 | 36.13 | 35.60 | 36.02 | 462,999 | +0.00(+0.00%) |
May 22, 2017 | 36.31 | 36.38 | 35.76 | 36.02 | 667,736 | -0.03(-0.08%) |
May 19, 2017 | 36.02 | 36.51 | 35.72 | 36.04 | 1,009,685 | +0.32(+0.91%) |
May 18, 2017 | 35.99 | 36.02 | 35.29 | 35.72 | 1,001,021 | -0.57(-1.58%) |
May 17, 2017 | 37.32 | 36.78 | 36.22 | 36.29 | 928,392 | -1.03(-2.75%) |
May 16, 2017 | 37.97 | 38.13 | 37.12 | 37.32 | 499,668 | -0.53(-1.39%) |
May 15, 2017 | 37.45 | 37.90 | 37.38 | 37.85 | 514,496 | +0.69(+1.87%) |
May 12, 2017 | 37.74 | 37.74 | 37.10 | 37.15 | 387,290 | -0.67(-1.78%) |
May 11, 2017 | 38.36 | 38.44 | 37.51 | 37.83 | 366,797 | -0.71(-1.85%) |
May 10, 2017 | 38.38 | 38.66 | 38.36 | 38.54 | 549,009 | +0.12(+0.31%) |
May 09, 2017 | 38.94 | 39.21 | 38.27 | 38.42 | 723,507 | -0.34(-0.88%) |
May 08, 2017 | 38.07 | 39.13 | 37.30 | 38.76 | 1,097,682 | -0.16(-0.40%) |
May 05, 2017 | 38.73 | 39.13 | 38.46 | 38.92 | 1,142,049 | +0.41(+1.06%) |
May 04, 2017 | 38.79 | 38.84 | 38.35 | 38.51 | 783,156 | -0.22(-0.57%) |
May 03, 2017 | 38.61 | 38.84 | 38.31 | 38.73 | 483,761 | -0.08(-0.21%) |
May 02, 2017 | 38.87 | 39.17 | 38.54 | 38.82 | 436,875 | +0.06(+0.17%) |