Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.90 | 39.90 | 39.64 | 39.64 | 5,815 | -0.18(-0.45%) |
Jul 28, 2017 | 39.87 | 39.93 | 39.62 | 39.82 | 2,495 | -0.10(-0.25%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.86 | 39.92 | 4,888 | -0.23(-0.56%) |
Jul 26, 2017 | 40.43 | 40.43 | 40.15 | 40.15 | 3,162 | -0.18(-0.45%) |
Jul 25, 2017 | 40.16 | 40.42 | 40.16 | 40.33 | 7,385 | +0.47(+1.18%) |
Jul 24, 2017 | 39.70 | 39.86 | 39.64 | 39.86 | 9,522 | +0.08(+0.21%) |
Jul 21, 2017 | 40.36 | 40.36 | 39.77 | 39.78 | 22,930 | -0.15(-0.38%) |
Jul 20, 2017 | 40.07 | 40.07 | 39.85 | 39.93 | 6,728 | -0.04(-0.09%) |
Jul 19, 2017 | 40.00 | 40.14 | 39.92 | 39.97 | 11,140 | +0.13(+0.32%) |
Jul 18, 2017 | 39.82 | 39.90 | 39.70 | 39.84 | 6,201 | -0.13(-0.32%) |
Jul 17, 2017 | 39.80 | 40.02 | 39.75 | 39.97 | 16,517 | +0.14(+0.34%) |
Jul 14, 2017 | 39.71 | 39.99 | 39.67 | 39.83 | 11,485 | -0.07(-0.18%) |
Jul 13, 2017 | 40.02 | 40.03 | 39.63 | 39.90 | 25,322 | -0.04(-0.09%) |
Jul 12, 2017 | 39.84 | 40.11 | 39.75 | 39.94 | 17,321 | +0.35(+0.89%) |
Jul 11, 2017 | 39.58 | 39.65 | 39.34 | 39.59 | 12,803 | -0.10(-0.25%) |
Jul 10, 2017 | 39.79 | 39.97 | 39.63 | 39.69 | 8,497 | -0.30(-0.74%) |
Jul 07, 2017 | 39.55 | 39.98 | 39.55 | 39.98 | 6,732 | +0.46(+1.17%) |
Jul 06, 2017 | 39.89 | 39.89 | 39.50 | 39.52 | 14,893 | -0.47(-1.19%) |
Jul 05, 2017 | 40.07 | 40.07 | 39.67 | 40.00 | 14,396 | -0.25(-0.62%) |
Jul 03, 2017 | 39.92 | 40.34 | 39.82 | 40.25 | 20,115 | +0.49(+1.23%) |
Jun 30, 2017 | 40.06 | 40.06 | 39.70 | 39.76 | 8,786 | -0.14(-0.34%) |
Jun 29, 2017 | 40.08 | 40.08 | 39.43 | 39.89 | 7,714 | +0.03(+0.07%) |
Jun 28, 2017 | 39.36 | 39.91 | 39.22 | 39.87 | 10,813 | +0.72(+1.84%) |
Jun 27, 2017 | 39.20 | 39.54 | 39.15 | 39.15 | 16,171 | -0.09(-0.23%) |
Jun 26, 2017 | 39.06 | 39.37 | 39.06 | 39.24 | 8,161 | +0.42(+1.08%) |
Jun 23, 2017 | 38.83 | 38.88 | 38.77 | 38.82 | 4,476 | -0.01(-0.01%) |
Jun 22, 2017 | 38.70 | 38.97 | 38.67 | 38.82 | 9,796 | +0.01(+0.03%) |
Jun 21, 2017 | 39.23 | 39.23 | 38.80 | 38.81 | 4,263 | -0.43(-1.10%) |
Jun 20, 2017 | 39.53 | 39.53 | 39.16 | 39.24 | 16,099 | -0.31(-0.77%) |
Jun 19, 2017 | 39.78 | 39.82 | 39.51 | 39.55 | 15,981 | -0.09(-0.23%) |
Jun 16, 2017 | 39.52 | 39.64 | 39.34 | 39.64 | 8,012 | -0.04(-0.09%) |
Jun 15, 2017 | 39.62 | 39.78 | 39.62 | 39.68 | 7,408 | -0.21(-0.53%) |
Jun 14, 2017 | 40.05 | 40.05 | 39.69 | 39.89 | 8,306 | -0.12(-0.31%) |
Jun 13, 2017 | 40.12 | 40.12 | 39.97 | 40.01 | 7,774 | +0.11(+0.27%) |
Jun 12, 2017 | 40.25 | 40.47 | 39.80 | 39.90 | 16,358 | -0.16(-0.40%) |
Jun 09, 2017 | 39.56 | 40.22 | 39.48 | 40.06 | 17,398 | +0.74(+1.88%) |
Jun 08, 2017 | 38.75 | 39.56 | 38.75 | 39.32 | 4,354 | +0.72(+1.87%) |
Jun 07, 2017 | 38.69 | 38.76 | 38.51 | 38.60 | 13,921 | +0.14(+0.35%) |
Jun 06, 2017 | 38.56 | 38.75 | 38.26 | 38.47 | 10,215 | -0.20(-0.51%) |
Jun 05, 2017 | 39.03 | 39.07 | 38.64 | 38.67 | 46,127 | -0.38(-0.97%) |
Jun 02, 2017 | 38.84 | 39.57 | 38.73 | 39.05 | 17,070 | +0.33(+0.86%) |
Jun 01, 2017 | 38.14 | 38.78 | 38.05 | 38.71 | 33,736 | +0.69(+1.82%) |
May 31, 2017 | 38.23 | 38.23 | 37.45 | 38.02 | 17,125 | +0.05(+0.12%) |
May 30, 2017 | 38.08 | 38.14 | 37.89 | 37.97 | 13,650 | -0.27(-0.71%) |
May 26, 2017 | 38.14 | 38.29 | 38.06 | 38.24 | 27,883 | -0.08(-0.21%) |
May 25, 2017 | 38.30 | 38.42 | 38.05 | 38.32 | 18,921 | +0.12(+0.31%) |
May 24, 2017 | 38.34 | 38.41 | 38.04 | 38.21 | 13,654 | -0.07(-0.19%) |
May 23, 2017 | 38.15 | 38.37 | 37.96 | 38.28 | 34,129 | +0.14(+0.38%) |
May 22, 2017 | 37.98 | 38.17 | 37.87 | 38.14 | 30,309 | +0.23(+0.61%) |
May 19, 2017 | 37.94 | 38.15 | 37.89 | 37.90 | 6,689 | +0.08(+0.22%) |
May 18, 2017 | 37.72 | 38.05 | 37.72 | 37.82 | 9,910 | +0.08(+0.21%) |
May 17, 2017 | 38.49 | 38.49 | 37.73 | 37.74 | 15,842 | -1.16(-2.97%) |
May 16, 2017 | 38.80 | 38.93 | 38.69 | 38.90 | 9,562 | +0.15(+0.38%) |
May 15, 2017 | 38.70 | 38.95 | 38.69 | 38.75 | 6,714 | +0.10(+0.26%) |
May 12, 2017 | 38.71 | 38.80 | 38.53 | 38.65 | 8,601 | -0.36(-0.92%) |
May 11, 2017 | 39.18 | 39.18 | 38.75 | 39.01 | 11,261 | -0.16(-0.41%) |
May 10, 2017 | 39.22 | 39.28 | 39.00 | 39.17 | 8,627 | +0.05(+0.14%) |
May 09, 2017 | 39.17 | 39.25 | 39.03 | 39.12 | 19,755 | +0.06(+0.16%) |
May 08, 2017 | 38.81 | 39.05 | 38.78 | 39.05 | 6,153 | +0.18(+0.46%) |
May 05, 2017 | 39.15 | 39.15 | 38.65 | 38.87 | 10,002 | -0.13(-0.32%) |
May 04, 2017 | 39.04 | 39.04 | 38.66 | 39.00 | 8,197 | -0.01(-0.02%) |
May 03, 2017 | 39.04 | 39.08 | 38.80 | 39.01 | 15,384 | -0.08(-0.21%) |
May 02, 2017 | 39.31 | 39.31 | 38.97 | 39.09 | 6,915 | -0.05(-0.14%) |