Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.41 | 40.45 | 40.04 | 40.24 | 272,058 | -0.06(-0.15%) |
Jul 28, 2017 | 40.45 | 40.55 | 39.97 | 40.30 | 240,416 | -0.15(-0.37%) |
Jul 27, 2017 | 40.75 | 40.84 | 40.08 | 40.45 | 130,805 | -0.14(-0.34%) |
Jul 26, 2017 | 40.45 | 40.83 | 40.40 | 40.59 | 174,491 | +0.14(+0.35%) |
Jul 25, 2017 | 40.01 | 40.45 | 39.79 | 40.45 | 311,602 | +0.73(+1.84%) |
Jul 24, 2017 | 39.65 | 39.88 | 39.62 | 39.72 | 356,388 | +0.13(+0.33%) |
Jul 21, 2017 | 40.19 | 40.27 | 39.51 | 39.59 | 218,368 | -0.50(-1.25%) |
Jul 20, 2017 | 40.08 | 40.38 | 39.76 | 40.09 | 249,537 | +0.04(+0.10%) |
Jul 19, 2017 | 39.83 | 40.08 | 39.76 | 40.05 | 155,096 | +0.30(+0.75%) |
Jul 18, 2017 | 39.58 | 39.84 | 39.43 | 39.75 | 199,043 | +0.03(+0.08%) |
Jul 17, 2017 | 40.02 | 40.09 | 39.70 | 39.72 | 318,395 | -0.29(-0.72%) |
Jul 14, 2017 | 39.58 | 40.03 | 39.42 | 40.01 | 246,018 | +0.24(+0.60%) |
Jul 13, 2017 | 39.87 | 40.02 | 39.59 | 39.77 | 241,837 | -0.09(-0.23%) |
Jul 12, 2017 | 39.83 | 40.05 | 39.60 | 39.86 | 251,220 | +0.24(+0.61%) |
Jul 11, 2017 | 39.34 | 39.76 | 39.09 | 39.62 | 217,516 | +0.28(+0.71%) |
Jul 10, 2017 | 39.35 | 39.69 | 39.03 | 39.34 | 187,469 | +0.04(+0.10%) |
Jul 07, 2017 | 38.65 | 39.67 | 38.65 | 39.30 | 216,530 | +0.65(+1.68%) |
Jul 06, 2017 | 38.42 | 38.71 | 37.95 | 38.65 | 305,296 | -0.07(-0.18%) |
Jul 05, 2017 | 38.57 | 38.97 | 38.20 | 38.72 | 277,483 | +0.14(+0.36%) |
Jul 03, 2017 | 38.55 | 38.69 | 38.28 | 38.58 | 103,703 | +0.05(+0.13%) |
Jun 30, 2017 | 38.60 | 38.77 | 38.33 | 38.53 | 190,012 | +0.16(+0.42%) |
Jun 29, 2017 | 39.19 | 39.40 | 37.81 | 38.37 | 328,744 | -0.64(-1.64%) |
Jun 28, 2017 | 38.41 | 39.06 | 38.04 | 39.01 | 233,371 | +0.84(+2.20%) |
Jun 27, 2017 | 38.55 | 38.59 | 38.02 | 38.17 | 281,179 | -0.31(-0.81%) |
Jun 26, 2017 | 39.14 | 39.64 | 38.32 | 38.48 | 332,341 | -0.81(-2.06%) |
Jun 23, 2017 | 39.11 | 39.54 | 38.92 | 39.29 | 1,595,497 | +0.14(+0.36%) |
Jun 22, 2017 | 39.23 | 39.58 | 38.62 | 39.15 | 392,160 | -0.31(-0.79%) |
Jun 21, 2017 | 39.45 | 39.58 | 39.37 | 39.46 | 165,415 | +0.05(+0.13%) |
Jun 20, 2017 | 39.58 | 39.68 | 39.21 | 39.41 | 196,050 | -0.24(-0.61%) |
Jun 19, 2017 | 39.66 | 40.04 | 39.39 | 39.65 | 193,171 | +0.12(+0.30%) |
Jun 16, 2017 | 39.37 | 39.90 | 39.37 | 39.53 | 707,860 | -0.19(-0.48%) |
Jun 15, 2017 | 39.35 | 39.78 | 39.27 | 39.72 | 142,490 | +0.10(+0.25%) |
Jun 14, 2017 | 39.55 | 39.66 | 39.05 | 39.62 | 188,593 | +0.10(+0.25%) |
Jun 13, 2017 | 39.75 | 39.78 | 39.42 | 39.52 | 212,432 | -0.17(-0.43%) |
Jun 12, 2017 | 39.81 | 40.20 | 39.45 | 39.69 | 353,951 | +0.04(+0.10%) |
Jun 09, 2017 | 39.37 | 39.95 | 39.18 | 39.65 | 312,173 | +0.41(+1.04%) |
Jun 08, 2017 | 38.52 | 39.31 | 38.35 | 39.24 | 299,526 | +0.79(+2.05%) |
Jun 07, 2017 | 38.90 | 38.90 | 38.22 | 38.45 | 382,065 | -0.32(-0.83%) |
Jun 06, 2017 | 38.02 | 39.01 | 37.89 | 38.77 | 392,303 | +0.95(+2.51%) |
Jun 05, 2017 | 37.54 | 38.67 | 37.25 | 37.82 | 362,883 | +0.22(+0.59%) |
Jun 02, 2017 | 37.20 | 37.80 | 37.13 | 37.60 | 274,536 | +0.38(+1.02%) |
Jun 01, 2017 | 36.79 | 37.32 | 36.79 | 37.22 | 257,438 | +0.48(+1.31%) |
May 31, 2017 | 36.20 | 36.74 | 36.05 | 36.74 | 245,868 | +0.46(+1.27%) |
May 30, 2017 | 36.20 | 36.34 | 36.01 | 36.28 | 173,215 | -0.09(-0.25%) |
May 26, 2017 | 36.34 | 36.43 | 36.16 | 36.37 | 138,140 | +0.03(+0.08%) |
May 25, 2017 | 36.41 | 36.83 | 36.33 | 36.34 | 151,992 | -0.01(-0.03%) |
May 24, 2017 | 36.28 | 36.67 | 36.07 | 36.35 | 394,609 | +0.20(+0.55%) |
May 23, 2017 | 36.06 | 36.24 | 35.88 | 36.15 | 212,180 | +0.22(+0.61%) |
May 22, 2017 | 35.95 | 36.05 | 35.67 | 35.93 | 199,888 | +0.18(+0.50%) |
May 19, 2017 | 35.67 | 36.15 | 35.66 | 35.75 | 388,999 | +0.01(+0.03%) |
May 18, 2017 | 35.64 | 36.08 | 35.55 | 35.74 | 229,169 | +0.05(+0.14%) |
May 17, 2017 | 36.22 | 35.97 | 35.36 | 35.69 | 261,673 | -0.53(-1.46%) |
May 16, 2017 | 36.24 | 36.29 | 35.66 | 36.22 | 275,107 | +0.09(+0.25%) |
May 15, 2017 | 35.87 | 36.58 | 35.87 | 36.13 | 237,434 | +0.15(+0.42%) |
May 12, 2017 | 35.76 | 36.43 | 35.65 | 35.98 | 251,565 | +0.09(+0.25%) |
May 11, 2017 | 35.70 | 36.06 | 35.31 | 35.89 | 380,401 | +0.11(+0.31%) |
May 10, 2017 | 35.17 | 38.34 | 35.17 | 35.78 | 1,077,686 | +1.29(+3.74%) |
May 09, 2017 | 34.68 | 34.75 | 34.19 | 34.49 | 229,529 | +0.07(+0.20%) |
May 08, 2017 | 34.26 | 34.45 | 33.99 | 34.42 | 159,340 | +0.05(+0.15%) |
May 05, 2017 | 34.73 | 34.73 | 34.09 | 34.37 | 149,785 | -0.29(-0.84%) |
May 04, 2017 | 34.44 | 34.73 | 34.18 | 34.66 | 213,486 | +0.39(+1.14%) |
May 03, 2017 | 34.30 | 34.37 | 33.81 | 34.27 | 232,218 | -0.24(-0.70%) |
May 02, 2017 | 34.49 | 34.78 | 34.28 | 34.51 | 151,437 | +0.05(+0.15%) |