Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.93 | 36.93 | 35.35 | 35.82 | 1,378,917 | -1.32(-3.55%) |
Jul 28, 2017 | 37.21 | 37.36 | 35.09 | 37.14 | 1,582,337 | -0.83(-2.19%) |
Jul 27, 2017 | 39.00 | 39.25 | 37.13 | 37.97 | 1,001,811 | -0.87(-2.24%) |
Jul 26, 2017 | 38.00 | 38.99 | 37.42 | 38.84 | 686,196 | +0.84(+2.21%) |
Jul 25, 2017 | 36.94 | 38.49 | 36.94 | 38.00 | 1,111,187 | +1.59(+4.37%) |
Jul 24, 2017 | 35.42 | 36.49 | 35.42 | 36.41 | 400,809 | +0.66(+1.85%) |
Jul 21, 2017 | 35.97 | 36.30 | 35.49 | 35.75 | 210,886 | -0.23(-0.64%) |
Jul 20, 2017 | 36.29 | 36.29 | 35.61 | 35.98 | 316,640 | -0.28(-0.77%) |
Jul 19, 2017 | 35.55 | 36.36 | 35.35 | 36.26 | 334,694 | +0.83(+2.34%) |
Jul 18, 2017 | 35.67 | 35.67 | 35.26 | 35.43 | 332,301 | -0.22(-0.62%) |
Jul 17, 2017 | 35.75 | 35.79 | 35.41 | 35.65 | 214,893 | +0.00(+0.00%) |
Jul 14, 2017 | 35.72 | 35.75 | 35.27 | 35.65 | 231,778 | +0.12(+0.34%) |
Jul 13, 2017 | 36.30 | 36.43 | 35.49 | 35.53 | 258,204 | -0.71(-1.96%) |
Jul 12, 2017 | 35.76 | 36.40 | 35.59 | 36.24 | 364,693 | +0.90(+2.55%) |
Jul 11, 2017 | 35.16 | 35.56 | 34.89 | 35.34 | 517,668 | +0.02(+0.06%) |
Jul 10, 2017 | 35.31 | 35.58 | 34.99 | 35.32 | 282,546 | +0.01(+0.03%) |
Jul 07, 2017 | 34.73 | 35.82 | 34.61 | 35.31 | 471,528 | +0.69(+1.99%) |
Jul 06, 2017 | 34.40 | 35.02 | 34.24 | 34.62 | 594,552 | -0.06(-0.17%) |
Jul 05, 2017 | 34.20 | 34.79 | 34.08 | 34.68 | 566,195 | +0.52(+1.52%) |
Jul 03, 2017 | 35.25 | 35.30 | 33.34 | 34.16 | 539,438 | -1.02(-2.90%) |
Jun 30, 2017 | 35.27 | 35.67 | 34.96 | 35.18 | 295,322 | +0.00(+0.00%) |
Jun 29, 2017 | 36.01 | 36.01 | 34.75 | 35.18 | 590,932 | -0.92(-2.55%) |
Jun 28, 2017 | 35.85 | 36.25 | 35.45 | 36.10 | 340,223 | +0.43(+1.21%) |
Jun 27, 2017 | 35.91 | 36.48 | 35.54 | 35.67 | 561,459 | -0.26(-0.72%) |
Jun 26, 2017 | 36.01 | 36.39 | 35.58 | 35.93 | 635,733 | -0.07(-0.19%) |
Jun 23, 2017 | 36.27 | 36.00 | 3,442,072 | +0.70(+1.98%) | ||
Jun 22, 2017 | 34.72 | 35.45 | 34.64 | 35.30 | 489,232 | +0.50(+1.44%) |
Jun 21, 2017 | 34.80 | 35.01 | 34.33 | 34.80 | 408,465 | +0.20(+0.58%) |
Jun 20, 2017 | 34.81 | 34.97 | 34.39 | 34.60 | 487,538 | -0.25(-0.72%) |
Jun 19, 2017 | 34.94 | 35.25 | 34.52 | 34.85 | 401,883 | +0.06(+0.17%) |
Jun 16, 2017 | 34.78 | 34.82 | 34.26 | 34.79 | 483,391 | +0.15(+0.43%) |
Jun 15, 2017 | 34.34 | 34.71 | 34.06 | 34.64 | 434,053 | +0.01(+0.03%) |
Jun 14, 2017 | 34.82 | 35.24 | 34.22 | 34.63 | 360,587 | +0.00(+0.00%) |
Jun 13, 2017 | 34.79 | 35.35 | 34.45 | 34.63 | 563,703 | +0.06(+0.17%) |
Jun 12, 2017 | 34.51 | 34.89 | 32.58 | 34.57 | 1,014,287 | -0.05(-0.14%) |
Jun 09, 2017 | 37.39 | 37.50 | 34.31 | 34.62 | 901,350 | -2.59(-6.96%) |
Jun 08, 2017 | 37.05 | 37.27 | 36.59 | 37.21 | 733,524 | +0.34(+0.92%) |
Jun 07, 2017 | 37.78 | 37.90 | 36.57 | 36.87 | 824,739 | -0.84(-2.23%) |
Jun 06, 2017 | 36.77 | 37.83 | 36.60 | 37.71 | 825,977 | +0.85(+2.31%) |
Jun 05, 2017 | 36.70 | 37.15 | 36.63 | 36.86 | 481,432 | +0.12(+0.33%) |
Jun 02, 2017 | 36.61 | 36.76 | 36.26 | 36.74 | 284,647 | +0.23(+0.63%) |
Jun 01, 2017 | 35.86 | 36.52 | 35.62 | 36.51 | 531,076 | +0.75(+2.10%) |
May 31, 2017 | 35.67 | 35.76 | 35.20 | 35.76 | 449,983 | +0.16(+0.45%) |
May 30, 2017 | 35.46 | 35.76 | 35.28 | 35.60 | 494,752 | +0.02(+0.06%) |
May 26, 2017 | 35.81 | 35.99 | 35.42 | 35.58 | 639,628 | -0.37(-1.03%) |
May 25, 2017 | 35.76 | 36.00 | 35.42 | 35.95 | 677,234 | +0.05(+0.14%) |
May 24, 2017 | 35.41 | 35.99 | 35.30 | 35.90 | 735,362 | +0.47(+1.33%) |
May 23, 2017 | 35.63 | 35.78 | 35.21 | 35.43 | 941,862 | -0.13(-0.37%) |
May 22, 2017 | 35.14 | 35.70 | 34.77 | 35.56 | 839,736 | +0.31(+0.88%) |
May 19, 2017 | 35.46 | 35.64 | 35.12 | 35.25 | 1,017,496 | -0.09(-0.25%) |
May 18, 2017 | 35.30 | 35.52 | 34.74 | 35.34 | 845,901 | -0.06(-0.17%) |
May 17, 2017 | 36.51 | 36.65 | 35.35 | 35.40 | 976,651 | -1.50(-4.07%) |
May 16, 2017 | 37.06 | 37.15 | 36.84 | 36.90 | 564,353 | -0.16(-0.43%) |
May 15, 2017 | 36.92 | 37.27 | 36.81 | 37.06 | 886,306 | +0.22(+0.60%) |
May 12, 2017 | 36.79 | 37.19 | 36.40 | 36.84 | 1,674,595 | -0.09(-0.24%) |
May 11, 2017 | 37.00 | 37.12 | 36.46 | 36.93 | 613,908 | -0.25(-0.67%) |
May 10, 2017 | 36.79 | 37.42 | 36.60 | 37.18 | 546,621 | +0.34(+0.92%) |
May 09, 2017 | 36.83 | 37.06 | 36.65 | 36.84 | 948,420 | +0.02(+0.05%) |
May 08, 2017 | 36.92 | 37.04 | 36.53 | 36.82 | 865,003 | +0.01(+0.03%) |
May 05, 2017 | 36.48 | 37.01 | 36.03 | 36.81 | 678,598 | +0.28(+0.77%) |
May 04, 2017 | 35.36 | 36.89 | 35.13 | 36.53 | 1,066,352 | +1.25(+3.54%) |
May 03, 2017 | 34.96 | 35.32 | 34.84 | 35.28 | 933,369 | +0.34(+0.97%) |
May 02, 2017 | 34.69 | 34.95 | 34.30 | 34.94 | 1,150,153 | +0.22(+0.63%) |