Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.59 | 39.62 | 39.37 | 39.47 | 14,581 | +0.05(+0.12%) |
Jul 28, 2017 | 39.33 | 39.51 | 38.80 | 39.42 | 22,166 | -0.34(-0.87%) |
Jul 27, 2017 | 39.76 | 40.08 | 39.59 | 39.76 | 21,792 | +0.07(+0.16%) |
Jul 26, 2017 | 39.52 | 39.71 | 39.47 | 39.70 | 10,238 | +0.12(+0.31%) |
Jul 25, 2017 | 39.63 | 39.74 | 39.47 | 39.58 | 17,347 | +0.15(+0.38%) |
Jul 24, 2017 | 39.47 | 39.62 | 39.43 | 39.43 | 9,235 | +0.09(+0.24%) |
Jul 21, 2017 | 39.27 | 39.34 | 39.27 | 39.34 | 5,814 | -0.15(-0.38%) |
Jul 20, 2017 | 39.49 | 39.64 | 39.36 | 39.49 | 10,288 | +0.09(+0.22%) |
Jul 19, 2017 | 39.22 | 39.45 | 39.22 | 39.40 | 11,993 | +0.53(+1.36%) |
Jul 18, 2017 | 38.66 | 38.91 | 38.55 | 38.87 | 5,632 | +0.23(+0.60%) |
Jul 17, 2017 | 38.80 | 38.80 | 38.57 | 38.64 | 96,948 | -0.29(-0.74%) |
Jul 14, 2017 | 38.72 | 39.05 | 38.72 | 38.93 | 10,251 | +0.30(+0.77%) |
Jul 13, 2017 | 38.74 | 39.16 | 38.53 | 38.63 | 5,600 | -0.10(-0.26%) |
Jul 12, 2017 | 38.48 | 38.80 | 38.44 | 38.73 | 8,070 | +0.62(+1.63%) |
Jul 11, 2017 | 38.12 | 38.22 | 38.04 | 38.11 | 9,741 | +0.08(+0.22%) |
Jul 10, 2017 | 37.80 | 38.04 | 37.80 | 38.02 | 5,526 | +0.43(+1.14%) |
Jul 07, 2017 | 37.50 | 37.70 | 37.41 | 37.59 | 11,023 | +0.29(+0.77%) |
Jul 06, 2017 | 37.59 | 37.62 | 37.28 | 37.30 | 12,342 | -0.41(-1.09%) |
Jul 05, 2017 | 37.53 | 37.71 | 37.32 | 37.71 | 25,684 | +0.00(+0.00%) |
Jul 03, 2017 | 38.74 | 38.74 | 37.70 | 37.71 | 10,040 | -0.58(-1.51%) |
Jun 30, 2017 | 38.34 | 38.47 | 38.23 | 38.29 | 4,591 | -0.06(-0.15%) |
Jun 29, 2017 | 38.53 | 38.63 | 38.22 | 38.35 | 15,253 | -0.37(-0.96%) |
Jun 28, 2017 | 38.56 | 38.74 | 38.14 | 38.72 | 22,903 | -0.29(-0.74%) |
Jun 27, 2017 | 39.38 | 39.43 | 39.01 | 39.01 | 9,826 | -0.67(-1.69%) |
Jun 26, 2017 | 39.87 | 40.02 | 39.56 | 39.68 | 17,850 | +0.18(+0.47%) |
Jun 23, 2017 | 39.33 | 39.56 | 39.33 | 39.49 | 12,611 | +0.31(+0.78%) |
Jun 22, 2017 | 38.99 | 39.24 | 38.94 | 39.19 | 20,573 | -0.02(-0.05%) |
Jun 21, 2017 | 39.14 | 39.24 | 39.14 | 39.21 | 8,333 | +0.20(+0.51%) |
Jun 20, 2017 | 39.78 | 40.20 | 38.83 | 39.01 | 26,363 | -0.58(-1.46%) |
Jun 19, 2017 | 38.90 | 39.59 | 38.86 | 39.59 | 48,107 | +1.07(+2.78%) |
Jun 16, 2017 | 38.64 | 38.97 | 38.40 | 38.52 | 9,227 | -0.07(-0.17%) |
Jun 15, 2017 | 38.39 | 38.64 | 38.02 | 38.58 | 20,454 | +0.03(+0.09%) |
Jun 14, 2017 | 38.76 | 38.87 | 38.41 | 38.55 | 23,774 | +0.01(+0.01%) |
Jun 13, 2017 | 38.58 | 38.68 | 38.20 | 38.54 | 32,474 | +0.35(+0.92%) |
Jun 12, 2017 | 38.45 | 38.45 | 37.82 | 38.19 | 25,755 | -0.33(-0.87%) |
Jun 09, 2017 | 39.17 | 39.40 | 38.19 | 38.52 | 69,075 | -0.64(-1.62%) |
Jun 08, 2017 | 39.26 | 39.41 | 38.94 | 39.16 | 58,094 | +0.05(+0.13%) |
Jun 07, 2017 | 39.11 | 39.27 | 39.01 | 39.11 | 63,733 | +0.37(+0.95%) |
Jun 06, 2017 | 38.74 | 38.88 | 38.66 | 38.74 | 58,587 | +0.18(+0.46%) |
Jun 05, 2017 | 38.35 | 38.81 | 38.35 | 38.56 | 150,577 | +0.32(+0.83%) |
Jun 02, 2017 | 38.26 | 38.28 | 38.00 | 38.25 | 26,558 | +0.25(+0.66%) |
Jun 01, 2017 | 37.96 | 38.09 | 37.89 | 37.99 | 18,794 | +0.34(+0.92%) |
May 31, 2017 | 37.86 | 37.90 | 37.59 | 37.65 | 16,071 | -0.19(-0.49%) |
May 30, 2017 | 37.89 | 37.89 | 37.66 | 37.84 | 38,974 | +0.24(+0.64%) |
May 26, 2017 | 37.66 | 37.66 | 37.49 | 37.59 | 25,982 | +0.09(+0.25%) |
May 25, 2017 | 37.51 | 37.86 | 37.39 | 37.50 | 17,472 | +0.22(+0.60%) |
May 24, 2017 | 36.90 | 37.28 | 36.79 | 37.28 | 20,010 | +0.25(+0.68%) |
May 23, 2017 | 37.17 | 37.40 | 36.98 | 37.03 | 13,521 | -0.03(-0.08%) |
May 22, 2017 | 36.94 | 37.10 | 36.89 | 37.05 | 20,923 | +0.34(+0.91%) |
May 19, 2017 | 36.42 | 36.84 | 36.42 | 36.72 | 8,194 | +0.29(+0.79%) |
May 18, 2017 | 35.79 | 36.49 | 35.63 | 36.43 | 22,158 | +0.67(+1.88%) |
May 17, 2017 | 36.37 | 36.37 | 35.66 | 35.76 | 21,352 | -0.59(-1.61%) |
May 16, 2017 | 36.02 | 36.35 | 36.01 | 36.35 | 19,739 | +0.29(+0.80%) |
May 15, 2017 | 35.70 | 36.07 | 35.70 | 36.06 | 25,093 | +0.56(+1.57%) |
May 12, 2017 | 35.56 | 35.56 | 35.43 | 35.50 | 11,592 | -0.08(-0.24%) |
May 11, 2017 | 35.57 | 35.64 | 35.29 | 35.58 | 12,701 | +0.16(+0.45%) |
May 10, 2017 | 35.03 | 35.87 | 35.03 | 35.42 | 11,027 | +0.71(+2.04%) |
May 09, 2017 | 34.84 | 34.86 | 34.69 | 34.72 | 16,263 | +0.10(+0.30%) |
May 08, 2017 | 34.49 | 34.63 | 34.49 | 34.61 | 4,214 | +0.06(+0.16%) |
May 05, 2017 | 34.22 | 34.56 | 34.21 | 34.56 | 5,351 | +0.51(+1.49%) |
May 04, 2017 | 34.09 | 34.15 | 34.03 | 34.05 | 7,001 | +0.13(+0.40%) |
May 03, 2017 | 33.90 | 33.92 | 33.77 | 33.92 | 1,187 | -0.05(-0.14%) |
May 02, 2017 | 33.92 | 33.96 | 33.92 | 33.96 | 1,380 | +0.06(+0.16%) |