Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.07 | 38.07 | 36.91 | 37.17 | 276,199 | -0.82(-2.16%) |
Jul 28, 2017 | 37.77 | 38.99 | 37.68 | 37.99 | 178,579 | -0.02(-0.05%) |
Jul 27, 2017 | 38.59 | 38.71 | 37.34 | 38.00 | 170,026 | -0.41(-1.06%) |
Jul 26, 2017 | 38.72 | 38.76 | 37.99 | 38.41 | 170,389 | -0.26(-0.66%) |
Jul 25, 2017 | 39.21 | 39.21 | 38.44 | 38.66 | 195,624 | -0.33(-0.84%) |
Jul 24, 2017 | 38.22 | 39.21 | 37.92 | 38.99 | 383,407 | +0.90(+2.36%) |
Jul 21, 2017 | 38.87 | 38.87 | 37.80 | 38.09 | 271,873 | -0.65(-1.68%) |
Jul 20, 2017 | 39.28 | 39.28 | 38.70 | 38.74 | 158,330 | -0.62(-1.57%) |
Jul 19, 2017 | 39.50 | 40.15 | 39.18 | 39.36 | 203,106 | +0.15(+0.38%) |
Jul 18, 2017 | 39.20 | 39.49 | 38.89 | 39.21 | 163,581 | -0.26(-0.67%) |
Jul 17, 2017 | 39.52 | 40.35 | 39.38 | 39.48 | 171,118 | -0.05(-0.13%) |
Jul 14, 2017 | 39.52 | 39.89 | 39.19 | 39.53 | 137,230 | +0.20(+0.52%) |
Jul 13, 2017 | 39.12 | 39.33 | 38.50 | 39.33 | 365,980 | +0.19(+0.50%) |
Jul 12, 2017 | 38.86 | 39.55 | 38.66 | 39.13 | 125,738 | +0.49(+1.26%) |
Jul 11, 2017 | 38.14 | 38.66 | 37.40 | 38.65 | 103,042 | +0.51(+1.34%) |
Jul 10, 2017 | 37.96 | 38.47 | 37.69 | 38.14 | 101,172 | +0.19(+0.51%) |
Jul 07, 2017 | 38.44 | 39.14 | 37.86 | 37.94 | 299,159 | -0.34(-0.88%) |
Jul 06, 2017 | 38.04 | 39.26 | 37.63 | 38.28 | 208,744 | -0.16(-0.41%) |
Jul 05, 2017 | 39.49 | 39.49 | 38.26 | 38.44 | 209,398 | -0.78(-1.98%) |
Jul 03, 2017 | 39.16 | 39.56 | 38.45 | 39.21 | 144,060 | +0.34(+0.86%) |
Jun 30, 2017 | 38.26 | 39.55 | 38.07 | 38.88 | 673,391 | +0.32(+0.82%) |
Jun 29, 2017 | 39.11 | 39.22 | 37.87 | 38.56 | 327,490 | -0.60(-1.53%) |
Jun 28, 2017 | 39.11 | 39.38 | 38.66 | 39.16 | 230,273 | +0.52(+1.35%) |
Jun 27, 2017 | 39.34 | 39.58 | 38.55 | 38.64 | 166,068 | -0.83(-2.10%) |
Jun 26, 2017 | 40.23 | 40.39 | 39.40 | 39.47 | 116,975 | -0.71(-1.78%) |
Jun 23, 2017 | 39.29 | 40.30 | 38.95 | 40.18 | 248,621 | +0.89(+2.27%) |
Jun 22, 2017 | 39.96 | 40.14 | 39.24 | 39.29 | 354,167 | -0.81(-2.02%) |
Jun 21, 2017 | 39.32 | 40.32 | 39.17 | 40.10 | 162,039 | +1.02(+2.62%) |
Jun 20, 2017 | 39.65 | 39.90 | 38.90 | 39.08 | 137,606 | -0.82(-2.06%) |
Jun 19, 2017 | 38.97 | 39.94 | 38.97 | 39.90 | 225,760 | +1.30(+3.36%) |
Jun 16, 2017 | 38.44 | 38.95 | 38.29 | 38.60 | 301,833 | +0.08(+0.21%) |
Jun 15, 2017 | 38.46 | 38.83 | 38.06 | 38.52 | 274,541 | -0.48(-1.22%) |
Jun 14, 2017 | 39.44 | 39.68 | 38.78 | 39.00 | 167,256 | -0.32(-0.81%) |
Jun 13, 2017 | 39.50 | 39.85 | 38.69 | 39.32 | 224,793 | +0.09(+0.22%) |
Jun 12, 2017 | 39.40 | 39.72 | 38.51 | 39.23 | 292,322 | -0.32(-0.80%) |
Jun 09, 2017 | 40.89 | 41.19 | 39.14 | 39.55 | 266,606 | -1.25(-3.07%) |
Jun 08, 2017 | 40.59 | 40.92 | 40.15 | 40.80 | 382,796 | +0.29(+0.72%) |
Jun 07, 2017 | 41.56 | 41.56 | 40.49 | 40.51 | 228,960 | -1.04(-2.50%) |
Jun 06, 2017 | 41.48 | 42.02 | 41.06 | 41.55 | 151,699 | -0.11(-0.28%) |
Jun 05, 2017 | 41.96 | 42.05 | 41.34 | 41.66 | 208,823 | -0.30(-0.71%) |
Jun 02, 2017 | 42.16 | 42.23 | 41.37 | 41.96 | 326,223 | -0.12(-0.29%) |
Jun 01, 2017 | 41.02 | 42.12 | 40.85 | 42.09 | 287,366 | +1.02(+2.49%) |
May 31, 2017 | 41.30 | 41.30 | 40.81 | 41.06 | 332,492 | -0.12(-0.30%) |
May 30, 2017 | 40.68 | 41.30 | 40.61 | 41.19 | 458,282 | +0.22(+0.54%) |
May 26, 2017 | 40.91 | 41.13 | 40.50 | 40.97 | 345,852 | +0.13(+0.32%) |
May 25, 2017 | 40.76 | 40.97 | 40.47 | 40.83 | 243,863 | +0.29(+0.72%) |
May 24, 2017 | 40.18 | 40.68 | 40.13 | 40.54 | 193,220 | +0.56(+1.41%) |
May 23, 2017 | 39.86 | 40.22 | 39.15 | 39.98 | 197,557 | +0.04(+0.09%) |
May 22, 2017 | 39.47 | 39.94 | 39.22 | 39.94 | 206,715 | +0.68(+1.73%) |
May 19, 2017 | 38.81 | 39.49 | 38.68 | 39.26 | 224,526 | +0.63(+1.62%) |
May 18, 2017 | 38.81 | 39.09 | 37.83 | 38.64 | 253,171 | -0.37(-0.95%) |
May 17, 2017 | 39.95 | 39.87 | 39.01 | 39.01 | 439,943 | -0.94(-2.36%) |
May 16, 2017 | 39.69 | 39.99 | 39.32 | 39.95 | 305,096 | +0.47(+1.18%) |
May 15, 2017 | 39.46 | 39.68 | 39.13 | 39.49 | 199,581 | +0.22(+0.56%) |
May 12, 2017 | 38.53 | 39.56 | 38.32 | 39.26 | 428,950 | +0.69(+1.78%) |
May 11, 2017 | 39.14 | 39.19 | 38.14 | 38.58 | 427,650 | -0.62(-1.58%) |
May 10, 2017 | 39.52 | 39.56 | 39.08 | 39.19 | 551,510 | -0.33(-0.83%) |
May 09, 2017 | 39.15 | 39.60 | 38.74 | 39.52 | 415,989 | +0.40(+1.01%) |
May 08, 2017 | 38.63 | 39.13 | 38.34 | 39.12 | 364,880 | +0.53(+1.37%) |
May 05, 2017 | 38.94 | 39.07 | 38.28 | 38.59 | 470,459 | -0.26(-0.68%) |
May 04, 2017 | 35.91 | 38.95 | 35.91 | 38.86 | 821,870 | +2.63(+7.25%) |
May 03, 2017 | 38.55 | 38.84 | 35.52 | 36.23 | 969,215 | -2.50(-6.44%) |
May 02, 2017 | 38.79 | 38.99 | 38.44 | 38.73 | 476,335 | +0.01(+0.02%) |