Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.23 | 39.23 | 38.88 | 39.03 | 386,927 | -0.10(-0.27%) |
Jul 28, 2017 | 39.12 | 39.23 | 38.89 | 39.13 | 217,439 | -0.04(-0.11%) |
Jul 27, 2017 | 39.02 | 39.26 | 38.50 | 39.18 | 270,880 | +0.18(+0.47%) |
Jul 26, 2017 | 38.87 | 39.09 | 38.70 | 38.99 | 240,562 | +0.21(+0.54%) |
Jul 25, 2017 | 38.49 | 39.01 | 38.32 | 38.78 | 240,024 | +0.38(+0.98%) |
Jul 24, 2017 | 38.42 | 38.47 | 37.88 | 38.41 | 277,775 | -0.04(-0.09%) |
Jul 21, 2017 | 38.69 | 38.70 | 38.23 | 38.44 | 251,072 | -0.02(-0.05%) |
Jul 20, 2017 | 37.93 | 38.68 | 37.82 | 38.46 | 523,188 | +0.40(+1.06%) |
Jul 19, 2017 | 37.72 | 38.16 | 37.67 | 38.06 | 268,103 | +0.44(+1.16%) |
Jul 18, 2017 | 37.70 | 37.86 | 37.35 | 37.62 | 234,730 | -0.13(-0.35%) |
Jul 17, 2017 | 37.59 | 37.86 | 37.44 | 37.75 | 411,732 | +0.23(+0.61%) |
Jul 14, 2017 | 37.83 | 37.30 | 37.52 | 281,920 | +0.15(+0.40%) | |
Jul 13, 2017 | 37.53 | 37.56 | 36.83 | 37.38 | 324,879 | +0.74(+2.03%) |
Jul 12, 2017 | 36.37 | 37.52 | 36.06 | 36.63 | 714,232 | +1.04(+2.92%) |
Jul 11, 2017 | 35.62 | 35.85 | 35.38 | 35.59 | 257,221 | +0.01(+0.02%) |
Jul 10, 2017 | 35.79 | 36.04 | 35.58 | 35.58 | 212,532 | -0.41(-1.14%) |
Jul 07, 2017 | 35.56 | 36.08 | 35.56 | 35.99 | 152,343 | +0.53(+1.50%) |
Jul 06, 2017 | 35.84 | 35.91 | 35.39 | 35.46 | 357,107 | -0.55(-1.53%) |
Jul 05, 2017 | 36.36 | 36.36 | 36.00 | 36.01 | 216,138 | -0.39(-1.08%) |
Jul 03, 2017 | 36.29 | 36.51 | 36.07 | 36.40 | 96,462 | +0.24(+0.65%) |
Jun 30, 2017 | 36.24 | 36.47 | 36.08 | 36.17 | 188,714 | -0.06(-0.17%) |
Jun 29, 2017 | 36.77 | 36.77 | 35.78 | 36.23 | 283,531 | -0.51(-1.38%) |
Jun 28, 2017 | 36.59 | 36.85 | 36.44 | 36.73 | 271,702 | +0.32(+0.89%) |
Jun 27, 2017 | 36.41 | 36.86 | 36.28 | 36.41 | 301,222 | +0.03(+0.10%) |
Jun 26, 2017 | 36.28 | 36.54 | 36.25 | 36.38 | 276,598 | +0.07(+0.19%) |
Jun 23, 2017 | 36.21 | 36.46 | 36.15 | 36.31 | 1,162,487 | +0.14(+0.39%) |
Jun 22, 2017 | 36.07 | 36.23 | 36.00 | 36.17 | 253,822 | +0.07(+0.19%) |
Jun 21, 2017 | 36.17 | 36.19 | 36.01 | 36.10 | 244,950 | -0.02(-0.05%) |
Jun 20, 2017 | 36.35 | 36.35 | 35.99 | 36.12 | 270,110 | -0.15(-0.41%) |
Jun 19, 2017 | 36.41 | 36.66 | 36.12 | 36.26 | 269,770 | -0.12(-0.34%) |
Jun 16, 2017 | 35.97 | 36.45 | 35.82 | 36.39 | 844,404 | +0.52(+1.46%) |
Jun 15, 2017 | 35.22 | 35.88 | 35.16 | 35.86 | 373,061 | +0.24(+0.68%) |
Jun 14, 2017 | 36.05 | 36.05 | 35.36 | 35.62 | 377,498 | -0.44(-1.23%) |
Jun 13, 2017 | 35.51 | 36.09 | 35.30 | 36.06 | 514,828 | +0.63(+1.77%) |
Jun 12, 2017 | 37.46 | 37.55 | 35.30 | 35.44 | 732,356 | -2.06(-5.51%) |
Jun 09, 2017 | 38.28 | 38.32 | 37.07 | 37.50 | 591,993 | -0.82(-2.14%) |
Jun 08, 2017 | 38.22 | 38.73 | 36.12 | 38.32 | 865,881 | +0.95(+2.54%) |
Jun 07, 2017 | 37.45 | 37.65 | 36.95 | 37.37 | 438,356 | -0.04(-0.12%) |
Jun 06, 2017 | 37.80 | 38.00 | 37.34 | 37.41 | 304,057 | -0.64(-1.67%) |
Jun 05, 2017 | 38.52 | 38.52 | 37.95 | 38.05 | 305,774 | -0.52(-1.36%) |
Jun 02, 2017 | 38.29 | 39.14 | 38.29 | 38.57 | 240,603 | +0.39(+1.03%) |
Jun 01, 2017 | 37.57 | 38.19 | 37.30 | 38.18 | 288,507 | +0.69(+1.84%) |
May 31, 2017 | 37.11 | 37.59 | 36.94 | 37.49 | 377,201 | +0.58(+1.58%) |
May 30, 2017 | 36.61 | 36.93 | 36.43 | 36.91 | 183,535 | +0.16(+0.43%) |
May 26, 2017 | 36.85 | 36.92 | 36.60 | 36.75 | 217,810 | -0.10(-0.26%) |
May 25, 2017 | 36.92 | 36.97 | 36.58 | 36.85 | 361,545 | +0.17(+0.48%) |
May 24, 2017 | 36.73 | 36.90 | 36.57 | 36.67 | 180,307 | +0.03(+0.07%) |
May 23, 2017 | 36.52 | 36.77 | 36.03 | 36.65 | 182,305 | +0.30(+0.81%) |
May 22, 2017 | 36.00 | 36.42 | 35.71 | 36.35 | 177,086 | +0.38(+1.07%) |
May 19, 2017 | 36.05 | 36.36 | 35.80 | 35.97 | 274,430 | -0.11(-0.31%) |
May 18, 2017 | 36.10 | 36.37 | 35.72 | 36.08 | 185,903 | -0.01(-0.02%) |
May 17, 2017 | 36.59 | 36.39 | 35.82 | 36.09 | 226,936 | -0.51(-1.38%) |
May 16, 2017 | 37.17 | 37.25 | 36.55 | 36.59 | 245,731 | -0.43(-1.15%) |
May 15, 2017 | 36.83 | 37.13 | 36.83 | 37.02 | 166,202 | +0.23(+0.62%) |
May 12, 2017 | 37.00 | 37.05 | 36.52 | 36.80 | 212,809 | -0.23(-0.61%) |
May 11, 2017 | 37.23 | 37.31 | 36.99 | 37.02 | 331,318 | -0.46(-1.23%) |
May 10, 2017 | 37.54 | 37.59 | 37.24 | 37.48 | 439,244 | -0.15(-0.39%) |
May 09, 2017 | 37.54 | 37.66 | 37.29 | 37.63 | 236,439 | +0.10(+0.28%) |
May 08, 2017 | 37.86 | 38.01 | 37.41 | 37.53 | 194,414 | -0.46(-1.22%) |
May 05, 2017 | 37.93 | 38.00 | 37.72 | 37.99 | 260,785 | +0.09(+0.23%) |
May 04, 2017 | 37.90 | 37.93 | 37.52 | 37.90 | 171,469 | +0.09(+0.23%) |
May 03, 2017 | 37.71 | 37.97 | 37.67 | 37.81 | 179,185 | -0.10(-0.28%) |
May 02, 2017 | 37.88 | 38.07 | 37.78 | 37.92 | 196,533 | +0.12(+0.32%) |