Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.26 | 39.88 | 38.96 | 39.06 | 706,911 | -0.27(-0.69%) |
Jul 28, 2017 | 39.28 | 40.37 | 37.80 | 39.33 | 896,956 | +0.84(+2.18%) |
Jul 27, 2017 | 38.66 | 38.86 | 38.22 | 38.49 | 534,385 | +0.06(+0.16%) |
Jul 26, 2017 | 39.42 | 39.42 | 38.30 | 38.43 | 337,579 | -0.86(-2.19%) |
Jul 25, 2017 | 39.25 | 39.71 | 39.08 | 39.29 | 432,824 | +0.27(+0.69%) |
Jul 24, 2017 | 39.04 | 39.08 | 38.69 | 39.02 | 513,996 | +0.04(+0.10%) |
Jul 21, 2017 | 39.36 | 39.36 | 38.69 | 38.98 | 433,084 | -0.24(-0.61%) |
Jul 20, 2017 | 39.47 | 39.58 | 39.03 | 39.22 | 740,999 | -0.19(-0.48%) |
Jul 19, 2017 | 38.95 | 39.49 | 38.93 | 39.41 | 306,291 | +0.48(+1.23%) |
Jul 18, 2017 | 39.39 | 39.48 | 38.79 | 38.93 | 438,456 | -0.75(-1.89%) |
Jul 17, 2017 | 38.99 | 39.74 | 38.73 | 39.68 | 555,283 | +0.61(+1.56%) |
Jul 14, 2017 | 38.64 | 39.16 | 38.64 | 39.07 | 442,549 | +0.42(+1.09%) |
Jul 13, 2017 | 38.03 | 38.71 | 37.83 | 38.65 | 497,854 | +0.73(+1.93%) |
Jul 12, 2017 | 38.31 | 38.55 | 37.71 | 37.92 | 367,715 | -0.21(-0.55%) |
Jul 11, 2017 | 37.98 | 38.37 | 37.84 | 38.13 | 577,134 | +0.16(+0.42%) |
Jul 10, 2017 | 36.55 | 38.17 | 36.55 | 37.97 | 504,218 | +1.26(+3.43%) |
Jul 07, 2017 | 36.81 | 36.92 | 36.42 | 36.71 | 399,324 | +0.02(+0.05%) |
Jul 06, 2017 | 37.65 | 36.65 | 36.69 | 738,035 | -1.66(-4.33%) | |
Jul 05, 2017 | 38.56 | 38.68 | 38.12 | 38.35 | 544,337 | -0.32(-0.83%) |
Jul 03, 2017 | 38.43 | 38.90 | 38.41 | 38.67 | 159,785 | +0.25(+0.65%) |
Jun 30, 2017 | 39.09 | 39.09 | 38.12 | 38.42 | 455,018 | -0.54(-1.39%) |
Jun 29, 2017 | 39.12 | 39.95 | 38.58 | 38.96 | 809,375 | -0.81(-2.04%) |
Jun 28, 2017 | 37.67 | 39.88 | 37.67 | 39.77 | 1,284,720 | +2.66(+7.17%) |
Jun 27, 2017 | 37.77 | 37.95 | 37.09 | 37.11 | 551,203 | -0.49(-1.30%) |
Jun 26, 2017 | 36.95 | 37.86 | 36.82 | 37.60 | 548,325 | +0.73(+1.98%) |
Jun 23, 2017 | 36.83 | 36.99 | 36.55 | 36.87 | 528,203 | +0.04(+0.11%) |
Jun 22, 2017 | 36.75 | 37.31 | 36.59 | 36.83 | 352,739 | +0.32(+0.88%) |
Jun 21, 2017 | 37.00 | 37.07 | 36.29 | 36.51 | 371,664 | -0.36(-0.98%) |
Jun 20, 2017 | 37.07 | 37.07 | 36.58 | 36.87 | 793,986 | -0.38(-1.02%) |
Jun 19, 2017 | 37.21 | 37.42 | 36.95 | 37.25 | 289,757 | +0.26(+0.70%) |
Jun 16, 2017 | 36.85 | 37.12 | 36.58 | 36.99 | 750,003 | +0.05(+0.14%) |
Jun 15, 2017 | 36.69 | 37.10 | 36.51 | 36.94 | 436,461 | +0.02(+0.05%) |
Jun 14, 2017 | 37.45 | 37.45 | 36.58 | 36.92 | 392,454 | -0.44(-1.18%) |
Jun 13, 2017 | 37.05 | 37.50 | 36.80 | 37.36 | 438,768 | +0.37(+1.00%) |
Jun 12, 2017 | 36.94 | 37.62 | 36.89 | 36.99 | 458,069 | +0.05(+0.14%) |
Jun 09, 2017 | 36.54 | 36.98 | 36.33 | 36.94 | 602,466 | +0.44(+1.21%) |
Jun 08, 2017 | 36.31 | 36.67 | 36.02 | 36.50 | 387,088 | +0.17(+0.47%) |
Jun 07, 2017 | 36.66 | 36.84 | 36.30 | 36.33 | 409,923 | -0.43(-1.17%) |
Jun 06, 2017 | 36.95 | 36.95 | 36.26 | 36.76 | 384,859 | -0.31(-0.84%) |
Jun 05, 2017 | 37.81 | 37.98 | 36.97 | 37.07 | 358,763 | -0.33(-0.88%) |
Jun 02, 2017 | 37.59 | 37.68 | 37.02 | 37.40 | 387,383 | -0.09(-0.24%) |
Jun 01, 2017 | 36.49 | 37.65 | 36.38 | 37.49 | 863,635 | +1.11(+3.05%) |
May 31, 2017 | 36.60 | 36.60 | 35.72 | 36.38 | 1,473,226 | -0.01(-0.03%) |
May 30, 2017 | 36.40 | 36.59 | 36.01 | 36.39 | 572,240 | +0.07(+0.19%) |
May 26, 2017 | 36.35 | 36.38 | 36.02 | 36.32 | 369,128 | -0.02(-0.06%) |
May 25, 2017 | 36.61 | 36.89 | 35.99 | 36.34 | 654,363 | -0.14(-0.38%) |
May 24, 2017 | 36.81 | 36.96 | 36.38 | 36.48 | 513,769 | -0.25(-0.68%) |
May 23, 2017 | 36.91 | 36.95 | 36.18 | 36.73 | 393,040 | +0.07(+0.19%) |
May 22, 2017 | 36.85 | 37.09 | 36.58 | 36.66 | 577,256 | -0.06(-0.16%) |
May 19, 2017 | 36.97 | 37.46 | 36.69 | 36.72 | 763,551 | -0.16(-0.43%) |
May 18, 2017 | 37.29 | 37.29 | 36.77 | 36.88 | 507,213 | -0.48(-1.28%) |
May 17, 2017 | 38.14 | 37.97 | 37.34 | 37.36 | 320,155 | -0.78(-2.05%) |
May 16, 2017 | 38.14 | 38.36 | 37.87 | 38.14 | 328,236 | +0.07(+0.18%) |
May 15, 2017 | 37.80 | 38.10 | 37.68 | 38.07 | 284,290 | +0.48(+1.28%) |
May 12, 2017 | 37.96 | 38.04 | 37.51 | 37.59 | 309,349 | -0.43(-1.13%) |
May 11, 2017 | 38.20 | 38.27 | 37.50 | 38.02 | 427,442 | -0.26(-0.68%) |
May 10, 2017 | 38.18 | 38.43 | 37.97 | 38.28 | 234,181 | +0.15(+0.39%) |
May 09, 2017 | 37.89 | 38.31 | 37.68 | 38.13 | 454,525 | +0.31(+0.82%) |
May 08, 2017 | 37.87 | 38.15 | 37.57 | 37.82 | 365,656 | +0.02(+0.05%) |
May 05, 2017 | 37.78 | 37.85 | 37.34 | 37.80 | 586,369 | +0.20(+0.53%) |
May 04, 2017 | 38.11 | 38.20 | 37.32 | 37.60 | 731,812 | -0.44(-1.16%) |
May 03, 2017 | 38.50 | 38.72 | 38.02 | 38.04 | 604,661 | -0.64(-1.65%) |
May 02, 2017 | 39.36 | 39.40 | 38.65 | 38.68 | 860,050 | -0.68(-1.73%) |