Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.45 | 40.49 | 40.22 | 40.46 | 10,982 | +0.02(+0.04%) |
Jul 28, 2017 | 40.26 | 40.44 | 40.26 | 40.44 | 1,262 | +0.00(+0.00%) |
Jul 27, 2017 | 40.42 | 40.46 | 40.37 | 40.44 | 4,698 | +0.13(+0.33%) |
Jul 26, 2017 | 40.22 | 40.32 | 40.20 | 40.31 | 4,116 | +0.02(+0.05%) |
Jul 25, 2017 | 40.42 | 40.42 | 40.29 | 40.29 | 14,998 | -0.15(-0.36%) |
Jul 24, 2017 | 40.38 | 40.50 | 40.38 | 40.43 | 35,985 | +0.05(+0.12%) |
Jul 21, 2017 | 40.31 | 40.40 | 40.25 | 40.38 | 3,454 | +0.01(+0.02%) |
Jul 20, 2017 | 40.39 | 40.41 | 40.27 | 40.38 | 3,077 | -0.04(-0.10%) |
Jul 19, 2017 | 40.41 | 40.42 | 40.31 | 40.42 | 7,896 | +0.02(+0.06%) |
Jul 18, 2017 | 40.38 | 40.39 | 40.32 | 40.39 | 79,482 | +0.07(+0.18%) |
Jul 17, 2017 | 40.30 | 40.33 | 40.19 | 40.32 | 6,807 | +0.07(+0.18%) |
Jul 14, 2017 | 40.36 | 40.36 | 40.17 | 40.25 | 8,465 | -0.02(-0.04%) |
Jul 13, 2017 | 41.16 | 41.16 | 40.18 | 40.26 | 19,120 | +0.00(+0.00%) |
Jul 12, 2017 | 40.16 | 40.34 | 40.13 | 40.26 | 45,053 | +0.15(+0.38%) |
Jul 11, 2017 | 40.07 | 40.16 | 39.96 | 40.11 | 14,724 | -0.01(-0.02%) |
Jul 10, 2017 | 40.02 | 40.12 | 39.87 | 40.12 | 13,954 | +0.15(+0.36%) |
Jul 07, 2017 | 39.99 | 40.02 | 39.93 | 39.97 | 1,785 | -0.07(-0.18%) |
Jul 06, 2017 | 40.04 | 40.04 | 39.89 | 40.04 | 16,059 | -0.06(-0.16%) |
Jul 05, 2017 | 40.11 | 40.15 | 40.05 | 40.11 | 22,176 | -0.02(-0.06%) |
Jul 03, 2017 | 40.17 | 40.17 | 40.10 | 40.13 | 3,920 | +0.02(+0.06%) |
Jun 30, 2017 | 40.15 | 40.16 | 40.11 | 40.11 | 4,196 | -0.05(-0.13%) |
Jun 29, 2017 | 40.19 | 40.19 | 40.16 | 40.16 | 1,917 | -0.10(-0.24%) |
Jun 28, 2017 | 40.25 | 40.26 | 40.20 | 40.25 | 16,551 | -0.02(-0.04%) |
Jun 27, 2017 | 40.29 | 40.29 | 40.17 | 40.27 | 7,064 | -0.07(-0.17%) |
Jun 26, 2017 | 40.34 | 40.35 | 40.21 | 40.34 | 11,609 | +0.07(+0.16%) |
Jun 23, 2017 | 40.27 | 40.27 | 40.26 | 40.27 | 1,526 | -0.03(-0.06%) |
Jun 22, 2017 | 40.36 | 40.36 | 40.18 | 40.30 | 471,002 | -0.05(-0.12%) |
Jun 21, 2017 | 40.34 | 40.35 | 40.33 | 40.35 | 2,734 | +0.05(+0.11%) |
Jun 20, 2017 | 40.32 | 40.32 | 40.30 | 40.30 | 590 | +0.14(+0.34%) |
Jun 19, 2017 | 40.27 | 40.29 | 40.15 | 40.16 | 3,173 | -0.23(-0.56%) |
Jun 16, 2017 | 40.39 | 40.39 | 40.17 | 40.39 | 3,047 | +0.06(+0.15%) |
Jun 15, 2017 | 40.40 | 40.40 | 40.33 | 40.33 | 633 | -0.06(-0.15%) |
Jun 14, 2017 | 40.39 | 40.46 | 40.29 | 40.39 | 3,719 | +0.11(+0.26%) |
Jun 13, 2017 | 40.27 | 40.30 | 40.24 | 40.29 | 4,148 | -0.03(-0.08%) |
Jun 12, 2017 | 40.29 | 40.32 | 40.29 | 40.32 | 619 | +0.00(+0.00%) |
Jun 09, 2017 | 40.26 | 40.32 | 40.26 | 40.32 | 7,666 | -0.02(-0.04%) |
Jun 08, 2017 | 40.23 | 40.34 | 40.23 | 40.34 | 5,511 | +0.06(+0.14%) |
Jun 07, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 571 | -0.11(-0.27%) |
Jun 06, 2017 | 40.42 | 40.42 | 40.31 | 40.39 | 4,133 | +0.04(+0.10%) |
Jun 05, 2017 | 40.31 | 40.34 | 40.18 | 40.34 | 3,204 | +0.02(+0.04%) |
Jun 02, 2017 | 40.29 | 40.36 | 40.29 | 40.33 | 9,051 | +0.10(+0.24%) |
Jun 01, 2017 | 40.23 | 40.25 | 40.23 | 40.23 | 526 | -0.02(-0.05%) |
May 31, 2017 | 40.31 | 40.32 | 40.25 | 40.25 | 1,620 | +0.00(+0.00%) |
May 30, 2017 | 40.15 | 40.25 | 40.15 | 40.25 | 4,698 | +0.05(+0.12%) |
May 26, 2017 | 40.21 | 40.21 | 40.15 | 40.20 | 4,146 | +0.10(+0.26%) |
May 25, 2017 | 40.18 | 40.18 | 40.07 | 40.10 | 1,396 | +0.02(+0.06%) |
May 24, 2017 | 40.10 | 40.11 | 40.07 | 40.07 | 1,801 | -0.05(-0.13%) |
May 23, 2017 | 40.17 | 40.17 | 40.13 | 40.13 | 12,968 | -0.09(-0.23%) |
May 22, 2017 | 40.14 | 40.22 | 40.11 | 40.22 | 10,849 | +0.07(+0.18%) |
May 19, 2017 | 40.12 | 40.15 | 40.08 | 40.15 | 6,893 | +0.02(+0.06%) |
May 18, 2017 | 40.20 | 40.21 | 40.07 | 40.12 | 3,819 | +0.04(+0.09%) |
May 17, 2017 | 40.20 | 40.20 | 40.09 | 40.09 | 1,623 | +0.08(+0.19%) |
May 16, 2017 | 39.99 | 40.02 | 39.92 | 40.01 | 15,102 | +0.05(+0.12%) |
May 15, 2017 | 40.26 | 40.26 | 39.90 | 39.96 | 2,232 | +0.08(+0.21%) |
May 12, 2017 | 39.79 | 39.93 | 39.79 | 39.88 | 4,395 | +0.09(+0.22%) |
May 11, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 390 | +0.00(+0.00%) |
May 10, 2017 | 39.87 | 39.87 | 39.79 | 39.79 | 3,937 | -0.02(-0.04%) |
May 09, 2017 | 39.81 | 39.81 | 39.75 | 39.81 | 4,316 | +0.00(+0.01%) |
May 08, 2017 | 39.89 | 39.89 | 39.80 | 39.80 | 2,826 | -0.08(-0.20%) |
May 05, 2017 | 39.89 | 39.90 | 39.86 | 39.88 | 2,621 | -0.02(-0.06%) |
May 04, 2017 | 39.90 | 39.92 | 39.86 | 39.90 | 3,130 | -0.01(-0.02%) |
May 03, 2017 | 39.97 | 39.97 | 39.91 | 39.91 | 3,899 | -0.06(-0.14%) |
May 02, 2017 | 39.90 | 39.97 | 39.90 | 39.97 | 12,704 | +0.05(+0.12%) |