Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.07 | 40.09 | 39.97 | 40.02 | 224,532 | +0.03(+0.08%) |
Jul 28, 2017 | 39.92 | 40.01 | 39.92 | 39.99 | 197,342 | +0.12(+0.31%) |
Jul 27, 2017 | 40.30 | 40.30 | 39.80 | 39.87 | 242,594 | -0.41(-1.01%) |
Jul 26, 2017 | 40.05 | 40.32 | 40.02 | 40.27 | 38,160 | +0.27(+0.66%) |
Jul 25, 2017 | 40.16 | 40.19 | 39.97 | 40.01 | 30,376 | -0.05(-0.12%) |
Jul 24, 2017 | 40.14 | 40.14 | 39.96 | 40.06 | 34,098 | +0.07(+0.19%) |
Jul 21, 2017 | 40.07 | 40.07 | 39.89 | 39.98 | 64,171 | -0.09(-0.23%) |
Jul 20, 2017 | 40.10 | 40.12 | 40.02 | 40.07 | 181,270 | -0.05(-0.12%) |
Jul 19, 2017 | 40.10 | 40.14 | 40.06 | 40.12 | 40,929 | +0.29(+0.73%) |
Jul 18, 2017 | 39.68 | 39.88 | 39.68 | 39.83 | 22,398 | +0.07(+0.17%) |
Jul 17, 2017 | 39.82 | 39.82 | 39.73 | 39.77 | 38,862 | -0.15(-0.37%) |
Jul 14, 2017 | 39.81 | 40.01 | 39.81 | 39.92 | 30,863 | +0.35(+0.88%) |
Jul 13, 2017 | 39.49 | 39.58 | 39.39 | 39.57 | 75,955 | +0.06(+0.15%) |
Jul 12, 2017 | 39.33 | 39.53 | 39.28 | 39.51 | 38,710 | +0.54(+1.39%) |
Jul 11, 2017 | 38.87 | 38.99 | 38.78 | 38.97 | 38,348 | +0.13(+0.34%) |
Jul 10, 2017 | 38.66 | 38.94 | 38.66 | 38.84 | 148,230 | +0.13(+0.34%) |
Jul 07, 2017 | 38.74 | 38.80 | 38.61 | 38.70 | 57,628 | +0.13(+0.34%) |
Jul 06, 2017 | 38.69 | 38.75 | 38.57 | 38.57 | 100,438 | -0.37(-0.94%) |
Jul 05, 2017 | 38.81 | 38.94 | 38.63 | 38.94 | 29,570 | +0.11(+0.28%) |
Jul 03, 2017 | 38.89 | 38.98 | 38.80 | 38.83 | 34,490 | +0.04(+0.11%) |
Jun 30, 2017 | 38.72 | 38.85 | 38.72 | 38.79 | 64,029 | +0.37(+0.95%) |
Jun 29, 2017 | 38.61 | 38.69 | 38.25 | 38.42 | 53,586 | -0.37(-0.96%) |
Jun 28, 2017 | 38.64 | 38.81 | 38.57 | 38.79 | 19,955 | +0.24(+0.63%) |
Jun 27, 2017 | 38.71 | 38.79 | 38.53 | 38.55 | 50,099 | -0.36(-0.92%) |
Jun 26, 2017 | 38.88 | 38.94 | 38.79 | 38.91 | 73,744 | +0.31(+0.80%) |
Jun 23, 2017 | 38.52 | 38.69 | 38.52 | 38.60 | 41,083 | +0.07(+0.18%) |
Jun 22, 2017 | 38.51 | 38.64 | 38.48 | 38.53 | 58,693 | +0.01(+0.04%) |
Jun 21, 2017 | 38.58 | 38.64 | 38.41 | 38.52 | 93,384 | +0.28(+0.74%) |
Jun 20, 2017 | 38.48 | 38.48 | 38.24 | 38.24 | 84,331 | -0.40(-1.03%) |
Jun 19, 2017 | 38.50 | 38.64 | 38.49 | 38.64 | 60,117 | +0.12(+0.32%) |
Jun 16, 2017 | 38.48 | 38.56 | 38.36 | 38.51 | 25,580 | +0.09(+0.24%) |
Jun 15, 2017 | 38.30 | 38.44 | 38.23 | 38.42 | 84,005 | -0.26(-0.66%) |
Jun 14, 2017 | 38.82 | 38.85 | 38.50 | 38.68 | 124,515 | -0.02(-0.04%) |
Jun 13, 2017 | 38.62 | 38.70 | 38.57 | 38.69 | 71,118 | +0.14(+0.37%) |
Jun 12, 2017 | 38.54 | 38.56 | 38.38 | 38.55 | 57,613 | -0.07(-0.17%) |
Jun 09, 2017 | 38.83 | 38.88 | 38.49 | 38.62 | 74,123 | -0.27(-0.68%) |
Jun 08, 2017 | 38.87 | 38.88 | 38.69 | 38.88 | 46,790 | +0.21(+0.54%) |
Jun 07, 2017 | 38.62 | 38.71 | 38.51 | 38.68 | 34,485 | -0.04(-0.11%) |
Jun 06, 2017 | 38.59 | 38.76 | 38.59 | 38.72 | 29,314 | +0.11(+0.28%) |
Jun 05, 2017 | 38.67 | 38.68 | 38.60 | 38.61 | 108,546 | +0.00(+0.00%) |
Jun 02, 2017 | 38.59 | 38.64 | 38.52 | 38.61 | 66,750 | +0.25(+0.65%) |
Jun 01, 2017 | 38.28 | 38.36 | 38.21 | 38.36 | 99,028 | +0.22(+0.59%) |
May 31, 2017 | 38.26 | 38.26 | 38.05 | 38.14 | 53,621 | -0.06(-0.15%) |
May 30, 2017 | 38.21 | 38.22 | 38.13 | 38.20 | 39,139 | -0.12(-0.32%) |
May 26, 2017 | 38.36 | 38.40 | 38.30 | 38.32 | 61,887 | +0.03(+0.09%) |
May 25, 2017 | 38.34 | 38.38 | 38.26 | 38.29 | 42,468 | +0.16(+0.41%) |
May 24, 2017 | 38.06 | 38.16 | 38.01 | 38.13 | 21,412 | +0.11(+0.28%) |
May 23, 2017 | 38.02 | 38.06 | 37.94 | 38.02 | 32,607 | -0.15(-0.39%) |
May 22, 2017 | 38.17 | 38.25 | 38.12 | 38.17 | 55,991 | -0.13(-0.35%) |
May 19, 2017 | 38.03 | 38.35 | 38.03 | 38.30 | 44,348 | +0.69(+1.83%) |
May 18, 2017 | 37.75 | 37.83 | 37.47 | 37.62 | 106,389 | -0.59(-1.54%) |
May 17, 2017 | 38.53 | 38.53 | 38.21 | 38.21 | 43,503 | -0.55(-1.41%) |
May 16, 2017 | 38.64 | 38.76 | 38.64 | 38.75 | 41,026 | +0.10(+0.26%) |
May 15, 2017 | 38.51 | 38.66 | 38.41 | 38.65 | 59,745 | +0.34(+0.89%) |
May 12, 2017 | 38.35 | 38.40 | 38.31 | 38.31 | 81,187 | -0.04(-0.11%) |
May 11, 2017 | 38.35 | 38.38 | 38.16 | 38.35 | 75,195 | -0.02(-0.04%) |
May 10, 2017 | 38.26 | 38.40 | 38.26 | 38.37 | 83,864 | +0.29(+0.76%) |
May 09, 2017 | 38.02 | 38.20 | 38.01 | 38.08 | 234,727 | +0.04(+0.11%) |
May 08, 2017 | 38.11 | 38.20 | 38.04 | 38.04 | 45,656 | -0.26(-0.67%) |
May 05, 2017 | 38.06 | 38.33 | 38.06 | 38.30 | 43,311 | +0.19(+0.50%) |
May 04, 2017 | 38.27 | 38.27 | 38.07 | 38.11 | 42,424 | -0.25(-0.65%) |
May 03, 2017 | 38.48 | 38.48 | 38.26 | 38.35 | 193,030 | -0.29(-0.75%) |
May 02, 2017 | 38.51 | 38.68 | 38.49 | 38.64 | 200,955 | +0.22(+0.58%) |