Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.00 | 39.71 | 38.60 | 39.13 | 71,613 | +0.22(+0.57%) |
Jul 28, 2017 | 38.72 | 38.99 | 38.58 | 38.91 | 47,293 | +0.05(+0.13%) |
Jul 27, 2017 | 39.20 | 39.32 | 37.04 | 38.86 | 82,370 | -0.25(-0.64%) |
Jul 26, 2017 | 39.01 | 39.44 | 38.71 | 39.11 | 57,890 | +0.09(+0.23%) |
Jul 25, 2017 | 38.03 | 39.09 | 38.03 | 39.02 | 80,889 | +1.20(+3.17%) |
Jul 24, 2017 | 37.80 | 38.11 | 37.70 | 37.82 | 46,731 | +0.03(+0.08%) |
Jul 21, 2017 | 38.32 | 38.32 | 37.67 | 37.79 | 39,890 | -0.37(-0.97%) |
Jul 20, 2017 | 38.06 | 38.37 | 37.86 | 38.16 | 28,499 | +0.12(+0.32%) |
Jul 19, 2017 | 38.13 | 38.48 | 37.57 | 38.04 | 45,037 | -0.04(-0.11%) |
Jul 18, 2017 | 37.84 | 38.23 | 37.73 | 38.08 | 67,985 | +0.23(+0.61%) |
Jul 17, 2017 | 37.55 | 38.05 | 37.31 | 37.85 | 50,028 | +0.19(+0.50%) |
Jul 14, 2017 | 37.90 | 37.97 | 37.58 | 37.66 | 55,364 | -0.41(-1.08%) |
Jul 13, 2017 | 38.23 | 38.29 | 37.93 | 38.07 | 54,492 | +0.01(+0.03%) |
Jul 12, 2017 | 38.08 | 38.48 | 38.05 | 38.06 | 39,191 | +0.01(+0.03%) |
Jul 11, 2017 | 37.90 | 38.08 | 37.45 | 38.05 | 61,165 | +0.18(+0.48%) |
Jul 10, 2017 | 37.88 | 38.34 | 37.80 | 37.87 | 27,455 | -0.21(-0.55%) |
Jul 07, 2017 | 37.79 | 38.26 | 37.65 | 38.08 | 29,170 | +0.44(+1.17%) |
Jul 06, 2017 | 38.01 | 38.24 | 37.57 | 37.64 | 42,972 | -0.56(-1.47%) |
Jul 05, 2017 | 38.33 | 38.35 | 37.81 | 38.20 | 49,771 | -0.13(-0.34%) |
Jul 03, 2017 | 37.95 | 38.71 | 37.88 | 38.33 | 29,101 | +0.57(+1.51%) |
Jun 30, 2017 | 38.51 | 38.51 | 37.69 | 37.76 | 64,503 | -0.61(-1.59%) |
Jun 29, 2017 | 38.62 | 38.70 | 37.99 | 38.37 | 53,023 | +0.02(+0.05%) |
Jun 28, 2017 | 38.23 | 38.83 | 38.23 | 38.35 | 50,787 | +0.30(+0.79%) |
Jun 27, 2017 | 37.80 | 38.10 | 37.58 | 38.05 | 65,772 | +0.08(+0.21%) |
Jun 26, 2017 | 38.14 | 38.39 | 37.66 | 37.97 | 73,833 | -0.13(-0.34%) |
Jun 23, 2017 | 37.99 | 38.18 | 37.71 | 38.10 | 98,396 | +0.25(+0.66%) |
Jun 22, 2017 | 37.89 | 38.01 | 37.44 | 37.85 | 55,790 | +0.05(+0.13%) |
Jun 21, 2017 | 38.12 | 38.30 | 37.59 | 37.80 | 63,507 | -0.03(-0.08%) |
Jun 20, 2017 | 38.83 | 38.89 | 37.74 | 37.83 | 87,068 | -1.03(-2.65%) |
Jun 19, 2017 | 37.97 | 39.37 | 37.67 | 38.86 | 174,102 | +0.96(+2.53%) |
Jun 16, 2017 | 35.97 | 38.29 | 35.47 | 37.90 | 405,178 | +1.66(+4.58%) |
Jun 15, 2017 | 36.01 | 36.59 | 36.01 | 36.24 | 42,924 | -0.14(-0.38%) |
Jun 14, 2017 | 36.36 | 36.42 | 35.73 | 36.38 | 55,499 | -0.07(-0.19%) |
Jun 13, 2017 | 36.32 | 36.52 | 36.07 | 36.45 | 28,405 | +0.11(+0.30%) |
Jun 12, 2017 | 36.77 | 37.24 | 36.09 | 36.34 | 56,648 | -0.44(-1.20%) |
Jun 09, 2017 | 36.63 | 36.92 | 36.11 | 36.78 | 94,002 | +0.77(+2.14%) |
Jun 08, 2017 | 35.41 | 36.62 | 35.16 | 36.01 | 61,751 | +0.68(+1.92%) |
Jun 07, 2017 | 35.00 | 35.49 | 34.90 | 35.33 | 62,418 | +0.53(+1.52%) |
Jun 06, 2017 | 34.34 | 34.94 | 34.17 | 34.80 | 58,996 | +0.21(+0.61%) |
Jun 05, 2017 | 34.33 | 34.62 | 34.15 | 34.59 | 64,894 | +0.25(+0.73%) |
Jun 02, 2017 | 34.60 | 35.15 | 34.32 | 34.34 | 78,702 | -0.26(-0.75%) |
Jun 01, 2017 | 34.63 | 34.96 | 34.39 | 34.60 | 58,846 | +0.04(+0.12%) |
May 31, 2017 | 34.75 | 34.94 | 34.42 | 34.56 | 49,095 | -0.23(-0.66%) |
May 30, 2017 | 34.95 | 35.20 | 34.71 | 34.79 | 62,917 | -0.16(-0.46%) |
May 26, 2017 | 34.87 | 35.13 | 34.54 | 34.95 | 42,328 | +0.14(+0.40%) |
May 25, 2017 | 34.67 | 35.15 | 34.51 | 34.81 | 43,805 | +0.20(+0.56%) |
May 24, 2017 | 34.73 | 35.16 | 34.56 | 34.62 | 36,280 | -0.17(-0.50%) |
May 23, 2017 | 34.55 | 34.97 | 34.08 | 34.79 | 53,027 | +0.38(+1.10%) |
May 22, 2017 | 34.11 | 34.70 | 34.11 | 34.41 | 49,334 | +0.29(+0.85%) |
May 19, 2017 | 34.27 | 34.65 | 34.03 | 34.12 | 64,823 | -0.22(-0.64%) |
May 18, 2017 | 34.33 | 34.65 | 34.15 | 34.34 | 64,041 | -0.12(-0.35%) |
May 17, 2017 | 34.93 | 35.05 | 33.99 | 34.46 | 90,386 | -1.08(-3.04%) |
May 16, 2017 | 35.41 | 35.86 | 35.07 | 35.54 | 70,044 | +0.13(+0.37%) |
May 15, 2017 | 35.36 | 35.66 | 34.98 | 35.41 | 63,007 | +0.37(+1.06%) |
May 12, 2017 | 34.18 | 35.33 | 33.57 | 35.04 | 102,435 | +0.52(+1.51%) |
May 11, 2017 | 36.23 | 36.23 | 33.45 | 34.52 | 198,452 | -2.33(-6.32%) |
May 10, 2017 | 36.99 | 37.27 | 36.61 | 36.85 | 106,306 | -0.28(-0.75%) |
May 09, 2017 | 36.97 | 37.38 | 36.66 | 37.13 | 49,876 | +0.27(+0.73%) |
May 08, 2017 | 36.99 | 37.17 | 36.50 | 36.86 | 122,615 | -0.13(-0.35%) |
May 05, 2017 | 37.54 | 37.54 | 36.56 | 36.99 | 56,008 | -0.39(-1.04%) |
May 04, 2017 | 37.92 | 37.92 | 36.77 | 37.38 | 54,048 | -0.31(-0.82%) |
May 03, 2017 | 38.20 | 38.38 | 37.46 | 37.69 | 57,616 | -0.68(-1.77%) |
May 02, 2017 | 37.74 | 38.44 | 37.72 | 38.37 | 106,337 | +0.56(+1.48%) |