Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.81 | 36.29 | 35.52 | 35.94 | 188,693 | +0.13(+0.36%) |
Jul 28, 2017 | 35.69 | 36.49 | 35.52 | 35.81 | 149,056 | -0.13(-0.36%) |
Jul 27, 2017 | 35.15 | 35.94 | 34.96 | 35.94 | 152,626 | +0.70(+1.97%) |
Jul 26, 2017 | 35.62 | 36.06 | 35.03 | 35.25 | 151,187 | +0.03(+0.09%) |
Jul 25, 2017 | 34.87 | 35.69 | 34.87 | 35.22 | 208,553 | +0.97(+2.82%) |
Jul 24, 2017 | 34.69 | 34.69 | 34.16 | 34.25 | 132,245 | -0.23(-0.66%) |
Jul 21, 2017 | 34.99 | 35.24 | 34.36 | 34.48 | 151,853 | -0.70(-1.98%) |
Jul 20, 2017 | 35.77 | 36.06 | 35.01 | 35.17 | 183,488 | -0.27(-0.77%) |
Jul 19, 2017 | 34.30 | 35.51 | 34.29 | 35.44 | 191,956 | +1.08(+3.13%) |
Jul 18, 2017 | 35.13 | 35.13 | 34.13 | 34.37 | 107,248 | -0.25(-0.72%) |
Jul 17, 2017 | 34.82 | 35.22 | 34.62 | 34.62 | 97,668 | -0.16(-0.47%) |
Jul 14, 2017 | 34.49 | 34.95 | 34.42 | 34.78 | 119,978 | +0.33(+0.95%) |
Jul 13, 2017 | 34.05 | 34.47 | 33.80 | 34.45 | 102,283 | +0.45(+1.31%) |
Jul 12, 2017 | 34.40 | 34.81 | 33.86 | 34.01 | 178,875 | +0.04(+0.13%) |
Jul 11, 2017 | 33.47 | 34.13 | 33.25 | 33.97 | 121,459 | +0.63(+1.89%) |
Jul 10, 2017 | 33.06 | 33.69 | 33.06 | 33.34 | 138,679 | +0.17(+0.52%) |
Jul 07, 2017 | 33.12 | 33.34 | 32.50 | 33.16 | 80,280 | -0.22(-0.65%) |
Jul 06, 2017 | 34.26 | 34.48 | 33.26 | 33.38 | 67,429 | -0.76(-2.23%) |
Jul 05, 2017 | 35.37 | 35.53 | 33.97 | 34.14 | 110,712 | -1.60(-4.47%) |
Jul 03, 2017 | 34.60 | 35.99 | 34.53 | 35.74 | 76,243 | +1.39(+4.05%) |
Jun 30, 2017 | 34.45 | 34.69 | 33.95 | 34.35 | 134,301 | +0.34(+0.99%) |
Jun 29, 2017 | 34.16 | 34.87 | 33.98 | 34.01 | 188,931 | +0.08(+0.22%) |
Jun 28, 2017 | 33.81 | 34.36 | 33.64 | 33.93 | 109,326 | +0.32(+0.94%) |
Jun 27, 2017 | 33.81 | 34.28 | 33.59 | 33.62 | 136,939 | -0.08(-0.23%) |
Jun 26, 2017 | 33.88 | 34.15 | 33.41 | 33.69 | 153,753 | -0.10(-0.29%) |
Jun 23, 2017 | 33.18 | 33.86 | 33.18 | 33.79 | 40,571 | +0.58(+1.73%) |
Jun 22, 2017 | 33.26 | 33.82 | 33.03 | 33.22 | 97,565 | -0.08(-0.23%) |
Jun 21, 2017 | 34.52 | 34.62 | 32.91 | 33.29 | 169,944 | -1.14(-3.31%) |
Jun 20, 2017 | 34.64 | 34.64 | 33.60 | 34.43 | 144,624 | -0.85(-2.42%) |
Jun 19, 2017 | 35.68 | 35.72 | 35.17 | 35.29 | 55,914 | -0.38(-1.06%) |
Jun 16, 2017 | 34.94 | 35.72 | 34.57 | 35.67 | 107,011 | +1.11(+3.23%) |
Jun 15, 2017 | 34.91 | 35.24 | 34.34 | 34.55 | 83,092 | -0.70(-2.00%) |
Jun 14, 2017 | 36.62 | 36.62 | 34.80 | 35.26 | 95,964 | -1.43(-3.89%) |
Jun 13, 2017 | 36.25 | 36.82 | 36.05 | 36.68 | 91,586 | +0.52(+1.44%) |
Jun 12, 2017 | 36.15 | 36.85 | 35.98 | 36.16 | 112,087 | +0.43(+1.21%) |
Jun 09, 2017 | 34.09 | 35.85 | 34.09 | 35.73 | 163,592 | +1.75(+5.16%) |
Jun 08, 2017 | 34.00 | 34.43 | 33.89 | 33.98 | 73,450 | -0.12(-0.35%) |
Jun 07, 2017 | 35.07 | 35.42 | 33.79 | 34.10 | 149,154 | -1.34(-3.79%) |
Jun 06, 2017 | 34.44 | 35.49 | 34.38 | 35.44 | 82,949 | +0.87(+2.50%) |
Jun 05, 2017 | 34.35 | 34.79 | 34.21 | 34.57 | 77,352 | +0.21(+0.60%) |
Jun 02, 2017 | 35.09 | 35.09 | 34.16 | 34.37 | 200,686 | -0.98(-2.79%) |
Jun 01, 2017 | 34.78 | 35.55 | 34.66 | 35.35 | 73,854 | +0.55(+1.59%) |
May 31, 2017 | 34.65 | 34.97 | 34.38 | 34.80 | 108,840 | -0.30(-0.86%) |
May 30, 2017 | 35.82 | 35.82 | 35.10 | 35.10 | 124,339 | -1.01(-2.79%) |
May 26, 2017 | 36.07 | 36.24 | 35.79 | 36.11 | 44,482 | +0.05(+0.15%) |
May 25, 2017 | 37.33 | 38.11 | 35.84 | 36.06 | 194,411 | -1.48(-3.95%) |
May 24, 2017 | 37.75 | 38.01 | 37.16 | 37.54 | 44,513 | -0.30(-0.80%) |
May 23, 2017 | 38.00 | 38.00 | 37.61 | 37.84 | 27,445 | +0.06(+0.17%) |
May 22, 2017 | 38.32 | 38.41 | 37.54 | 37.78 | 31,307 | -0.21(-0.54%) |
May 19, 2017 | 37.29 | 38.10 | 37.19 | 37.98 | 93,928 | +1.18(+3.20%) |
May 18, 2017 | 36.65 | 37.34 | 36.38 | 36.80 | 62,443 | -0.19(-0.53%) |
May 17, 2017 | 37.40 | 37.91 | 36.98 | 37.00 | 101,674 | -0.78(-2.06%) |
May 16, 2017 | 38.36 | 38.40 | 37.54 | 37.78 | 84,211 | -0.38(-0.99%) |
May 15, 2017 | 38.84 | 38.88 | 37.95 | 38.16 | 86,833 | +0.60(+1.58%) |
May 12, 2017 | 37.75 | 37.89 | 37.38 | 37.56 | 32,867 | -0.25(-0.66%) |
May 11, 2017 | 38.28 | 38.41 | 37.71 | 37.81 | 68,575 | -0.19(-0.51%) |
May 10, 2017 | 37.42 | 38.31 | 37.42 | 38.00 | 133,269 | +1.03(+2.78%) |
May 09, 2017 | 37.71 | 37.71 | 36.74 | 36.98 | 66,774 | -0.71(-1.89%) |
May 08, 2017 | 37.07 | 37.69 | 37.05 | 37.69 | 81,827 | +0.54(+1.46%) |
May 05, 2017 | 35.94 | 37.20 | 35.87 | 37.15 | 106,523 | +1.41(+3.94%) |
May 04, 2017 | 36.83 | 36.83 | 35.38 | 35.74 | 243,560 | -1.58(-4.23%) |
May 03, 2017 | 37.06 | 37.66 | 36.75 | 37.32 | 120,099 | +0.17(+0.47%) |
May 02, 2017 | 37.61 | 37.91 | 36.80 | 37.15 | 171,380 | -0.43(-1.15%) |