Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.48 | 36.81 | 36.20 | 36.37 | 219,447 | -0.04(-0.11%) |
Jul 28, 2017 | 36.05 | 36.74 | 36.05 | 36.41 | 202,269 | +0.36(+1.00%) |
Jul 27, 2017 | 36.14 | 36.59 | 35.45 | 36.05 | 321,305 | +0.00(+0.00%) |
Jul 26, 2017 | 35.95 | 36.13 | 35.61 | 36.05 | 194,389 | +0.23(+0.64%) |
Jul 25, 2017 | 36.18 | 36.48 | 35.76 | 35.82 | 293,555 | -0.12(-0.33%) |
Jul 24, 2017 | 35.89 | 36.40 | 35.52 | 35.94 | 269,589 | +0.03(+0.08%) |
Jul 21, 2017 | 36.29 | 36.32 | 35.75 | 35.91 | 271,376 | -0.13(-0.36%) |
Jul 20, 2017 | 35.00 | 36.05 | 34.34 | 36.04 | 522,194 | +1.15(+3.30%) |
Jul 19, 2017 | 34.29 | 34.98 | 34.14 | 34.89 | 235,295 | +0.86(+2.53%) |
Jul 18, 2017 | 34.09 | 34.31 | 33.82 | 34.03 | 104,768 | -0.07(-0.21%) |
Jul 17, 2017 | 34.47 | 34.86 | 33.90 | 34.10 | 169,539 | -0.40(-1.16%) |
Jul 14, 2017 | 34.41 | 34.90 | 34.19 | 34.50 | 262,830 | +0.09(+0.26%) |
Jul 13, 2017 | 34.47 | 34.74 | 33.80 | 34.41 | 285,087 | +0.05(+0.15%) |
Jul 12, 2017 | 34.38 | 34.51 | 33.91 | 34.36 | 133,691 | +0.15(+0.44%) |
Jul 11, 2017 | 33.87 | 34.54 | 33.85 | 34.21 | 281,481 | +0.36(+1.06%) |
Jul 10, 2017 | 33.91 | 34.02 | 33.40 | 33.85 | 137,346 | -0.14(-0.41%) |
Jul 07, 2017 | 33.85 | 34.06 | 33.66 | 33.99 | 103,061 | +0.32(+0.95%) |
Jul 06, 2017 | 33.80 | 33.92 | 33.29 | 33.67 | 127,852 | -0.26(-0.77%) |
Jul 05, 2017 | 34.19 | 34.26 | 33.60 | 33.93 | 177,130 | -0.31(-0.91%) |
Jul 03, 2017 | 34.01 | 34.32 | 33.75 | 34.24 | 68,634 | +0.33(+0.97%) |
Jun 30, 2017 | 33.49 | 34.22 | 33.24 | 33.91 | 276,837 | +0.32(+0.95%) |
Jun 29, 2017 | 34.37 | 34.45 | 32.92 | 33.59 | 276,459 | -0.78(-2.27%) |
Jun 28, 2017 | 33.47 | 34.44 | 33.17 | 34.37 | 273,379 | +1.17(+3.52%) |
Jun 27, 2017 | 34.40 | 34.42 | 33.11 | 33.20 | 220,557 | -1.21(-3.52%) |
Jun 26, 2017 | 34.86 | 34.90 | 34.22 | 34.41 | 221,793 | -0.24(-0.69%) |
Jun 23, 2017 | 33.93 | 34.75 | 33.37 | 34.65 | 847,092 | +0.71(+2.09%) |
Jun 22, 2017 | 33.49 | 34.23 | 33.49 | 33.94 | 236,436 | +0.36(+1.07%) |
Jun 21, 2017 | 32.48 | 33.59 | 32.35 | 33.58 | 226,721 | +1.28(+3.96%) |
Jun 20, 2017 | 32.13 | 32.74 | 31.38 | 32.30 | 209,393 | +0.22(+0.69%) |
Jun 19, 2017 | 31.49 | 32.48 | 31.49 | 32.08 | 271,355 | +0.63(+2.00%) |
Jun 16, 2017 | 31.26 | 31.64 | 31.06 | 31.45 | 767,327 | -0.04(-0.13%) |
Jun 15, 2017 | 31.85 | 32.52 | 31.31 | 31.49 | 182,993 | -0.63(-1.96%) |
Jun 14, 2017 | 32.49 | 32.70 | 31.95 | 32.12 | 273,866 | -0.45(-1.38%) |
Jun 13, 2017 | 32.20 | 32.69 | 32.10 | 32.57 | 206,984 | +0.45(+1.40%) |
Jun 12, 2017 | 31.81 | 32.30 | 31.77 | 32.12 | 231,756 | +0.21(+0.66%) |
Jun 09, 2017 | 31.69 | 32.34 | 31.41 | 31.91 | 301,222 | +0.15(+0.47%) |
Jun 08, 2017 | 31.30 | 31.93 | 31.01 | 31.76 | 194,196 | +0.41(+1.31%) |
Jun 07, 2017 | 31.93 | 31.93 | 31.27 | 31.35 | 200,547 | -0.42(-1.32%) |
Jun 06, 2017 | 31.65 | 32.06 | 31.35 | 31.77 | 368,430 | -0.06(-0.19%) |
Jun 05, 2017 | 32.22 | 32.38 | 31.45 | 31.83 | 162,858 | -0.46(-1.42%) |
Jun 02, 2017 | 32.05 | 32.55 | 31.86 | 32.29 | 300,614 | +0.33(+1.03%) |
Jun 01, 2017 | 31.99 | 32.50 | 31.73 | 31.96 | 387,526 | +0.03(+0.09%) |
May 31, 2017 | 32.48 | 32.88 | 31.86 | 31.93 | 1,209,445 | -0.47(-1.45%) |
May 30, 2017 | 32.00 | 32.85 | 31.85 | 32.40 | 424,773 | +0.29(+0.90%) |
May 26, 2017 | 30.55 | 32.64 | 30.55 | 32.11 | 613,498 | +1.91(+6.32%) |
May 25, 2017 | 30.46 | 30.46 | 29.83 | 30.20 | 156,796 | -0.07(-0.23%) |
May 24, 2017 | 29.80 | 30.46 | 29.69 | 30.27 | 231,315 | +0.52(+1.75%) |
May 23, 2017 | 29.64 | 30.02 | 29.15 | 29.75 | 276,877 | +0.23(+0.78%) |
May 22, 2017 | 29.62 | 29.91 | 29.31 | 29.52 | 345,440 | -0.22(-0.74%) |
May 19, 2017 | 30.42 | 30.64 | 29.68 | 29.74 | 250,302 | -0.70(-2.30%) |
May 18, 2017 | 29.97 | 30.99 | 29.89 | 30.44 | 333,752 | +0.34(+1.13%) |
May 17, 2017 | 31.18 | 31.04 | 30.02 | 30.10 | 218,888 | -1.08(-3.46%) |
May 16, 2017 | 31.60 | 31.60 | 31.04 | 31.18 | 234,238 | -0.35(-1.11%) |
May 15, 2017 | 31.47 | 31.93 | 31.41 | 31.53 | 235,956 | +0.10(+0.32%) |
May 12, 2017 | 31.01 | 31.53 | 30.73 | 31.43 | 172,825 | +0.29(+0.93%) |
May 11, 2017 | 31.00 | 31.50 | 30.79 | 31.14 | 200,187 | +0.12(+0.39%) |
May 10, 2017 | 31.54 | 31.74 | 31.00 | 31.02 | 320,977 | -0.52(-1.65%) |
May 09, 2017 | 30.07 | 31.65 | 30.00 | 31.54 | 625,444 | +1.66(+5.56%) |
May 08, 2017 | 29.41 | 30.12 | 29.41 | 29.88 | 279,900 | +0.37(+1.25%) |
May 05, 2017 | 29.96 | 30.35 | 28.85 | 29.51 | 447,158 | -1.25(-4.06%) |
May 04, 2017 | 30.55 | 31.49 | 30.42 | 30.76 | 369,871 | +0.19(+0.62%) |
May 03, 2017 | 30.30 | 30.86 | 29.85 | 30.57 | 244,407 | +0.22(+0.72%) |
May 02, 2017 | 30.71 | 30.71 | 29.95 | 30.35 | 254,511 | -0.28(-0.91%) |