Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.49 | 40.81 | 40.12 | 40.27 | 153,810 | -0.12(-0.30%) |
Jul 28, 2017 | 40.65 | 41.07 | 40.30 | 40.39 | 324,082 | -0.33(-0.81%) |
Jul 27, 2017 | 41.90 | 42.11 | 40.60 | 40.72 | 374,468 | -1.04(-2.49%) |
Jul 26, 2017 | 42.57 | 42.68 | 41.39 | 41.76 | 402,150 | -0.53(-1.25%) |
Jul 25, 2017 | 42.87 | 42.87 | 41.98 | 42.29 | 344,719 | -0.44(-1.03%) |
Jul 24, 2017 | 42.32 | 42.87 | 42.27 | 42.73 | 134,723 | +0.28(+0.66%) |
Jul 21, 2017 | 42.72 | 42.90 | 41.82 | 42.45 | 300,101 | +0.28(+0.66%) |
Jul 20, 2017 | 42.24 | 41.67 | 42.17 | 194,235 | +0.13(+0.31%) | |
Jul 19, 2017 | 41.63 | 42.17 | 41.43 | 42.04 | 150,049 | +0.67(+1.62%) |
Jul 18, 2017 | 41.72 | 41.93 | 41.21 | 41.37 | 148,487 | -0.52(-1.24%) |
Jul 17, 2017 | 42.16 | 42.55 | 41.59 | 41.89 | 137,615 | -0.41(-0.97%) |
Jul 14, 2017 | 42.58 | 42.72 | 42.17 | 42.30 | 273,635 | -0.30(-0.70%) |
Jul 13, 2017 | 42.73 | 42.75 | 41.90 | 42.60 | 454,558 | -0.03(-0.07%) |
Jul 12, 2017 | 41.73 | 42.79 | 41.01 | 42.63 | 346,620 | +1.21(+2.92%) |
Jul 11, 2017 | 41.50 | 41.98 | 41.12 | 41.42 | 435,948 | -0.04(-0.10%) |
Jul 10, 2017 | 41.18 | 41.65 | 40.59 | 41.46 | 235,832 | +0.07(+0.17%) |
Jul 07, 2017 | 41.36 | 42.00 | 40.75 | 41.39 | 212,599 | +0.29(+0.71%) |
Jul 06, 2017 | 41.39 | 41.88 | 41.00 | 41.10 | 297,416 | -0.64(-1.53%) |
Jul 05, 2017 | 41.68 | 42.17 | 41.18 | 41.74 | 298,374 | +0.37(+0.89%) |
Jul 03, 2017 | 41.40 | 41.80 | 40.98 | 41.37 | 133,990 | -0.07(-0.17%) |
Jun 30, 2017 | 41.45 | 41.80 | 41.16 | 41.44 | 308,005 | -0.20(-0.48%) |
Jun 29, 2017 | 41.80 | 42.42 | 40.97 | 41.64 | 395,515 | +0.04(+0.10%) |
Jun 28, 2017 | 42.63 | 43.24 | 41.45 | 41.60 | 2,588,536 | -1.65(-3.82%) |
Jun 27, 2017 | 44.40 | 45.14 | 42.62 | 43.25 | 760,287 | -2.09(-4.61%) |
Jun 26, 2017 | 44.41 | 46.64 | 44.03 | 45.34 | 726,257 | +1.14(+2.58%) |
Jun 23, 2017 | 40.39 | 46.81 | 39.27 | 44.20 | 918,047 | +4.11(+10.25%) |
Jun 22, 2017 | 39.71 | 40.58 | 39.59 | 40.09 | 200,309 | +0.25(+0.63%) |
Jun 21, 2017 | 39.30 | 40.27 | 39.23 | 39.84 | 253,814 | +0.69(+1.76%) |
Jun 20, 2017 | 39.18 | 40.17 | 39.02 | 39.15 | 292,186 | -0.11(-0.28%) |
Jun 19, 2017 | 38.39 | 39.51 | 37.98 | 39.26 | 183,286 | +1.03(+2.69%) |
Jun 16, 2017 | 38.11 | 38.80 | 37.88 | 38.23 | 229,107 | -0.30(-0.78%) |
Jun 15, 2017 | 38.45 | 38.65 | 37.99 | 38.53 | 172,586 | -0.46(-1.18%) |
Jun 14, 2017 | 38.08 | 39.23 | 38.08 | 38.99 | 194,096 | +0.98(+2.58%) |
Jun 13, 2017 | 38.14 | 38.36 | 37.40 | 38.01 | 419,001 | +0.15(+0.40%) |
Jun 12, 2017 | 39.28 | 39.28 | 37.43 | 37.86 | 384,730 | -1.37(-3.49%) |
Jun 09, 2017 | 39.24 | 39.91 | 38.97 | 39.23 | 228,706 | -0.11(-0.28%) |
Jun 08, 2017 | 39.06 | 39.81 | 38.97 | 39.34 | 169,980 | +0.28(+0.72%) |
Jun 07, 2017 | 39.06 | 39.69 | 38.34 | 39.06 | 269,055 | +0.18(+0.46%) |
Jun 06, 2017 | 39.65 | 40.06 | 38.52 | 38.88 | 299,648 | -0.87(-2.19%) |
Jun 05, 2017 | 40.05 | 40.48 | 39.68 | 39.75 | 330,869 | -0.23(-0.58%) |
Jun 02, 2017 | 39.36 | 40.31 | 39.36 | 39.98 | 343,230 | +0.62(+1.58%) |
Jun 01, 2017 | 39.51 | 39.78 | 38.89 | 39.36 | 359,051 | +0.12(+0.31%) |
May 31, 2017 | 39.54 | 39.67 | 38.55 | 39.24 | 317,126 | -0.04(-0.10%) |
May 30, 2017 | 39.19 | 39.51 | 39.04 | 39.28 | 134,450 | +0.02(+0.05%) |
May 26, 2017 | 38.86 | 39.46 | 38.31 | 39.26 | 320,389 | +0.40(+1.03%) |
May 25, 2017 | 38.95 | 38.95 | 38.33 | 38.86 | 178,300 | -0.04(-0.10%) |
May 24, 2017 | 38.75 | 39.37 | 38.56 | 38.90 | 343,309 | +0.28(+0.73%) |
May 23, 2017 | 39.39 | 39.46 | 38.50 | 38.62 | 301,351 | -0.54(-1.38%) |
May 22, 2017 | 38.41 | 39.18 | 38.15 | 39.16 | 184,155 | +0.85(+2.22%) |
May 19, 2017 | 38.62 | 39.49 | 38.12 | 38.31 | 185,447 | -0.45(-1.16%) |
May 18, 2017 | 39.39 | 39.84 | 38.33 | 38.76 | 258,778 | -0.63(-1.60%) |
May 17, 2017 | 39.13 | 39.96 | 39.05 | 39.39 | 516,544 | -0.33(-0.83%) |
May 16, 2017 | 38.45 | 39.74 | 38.33 | 39.72 | 273,908 | +1.27(+3.30%) |
May 15, 2017 | 39.06 | 39.23 | 38.37 | 38.45 | 182,651 | -0.39(-1.00%) |
May 12, 2017 | 38.56 | 38.97 | 38.36 | 38.84 | 291,950 | +0.22(+0.57%) |
May 11, 2017 | 38.35 | 38.78 | 37.84 | 38.62 | 256,734 | +0.26(+0.68%) |
May 10, 2017 | 38.09 | 38.48 | 37.73 | 38.36 | 270,404 | +0.30(+0.79%) |
May 09, 2017 | 37.71 | 38.09 | 37.08 | 38.06 | 297,046 | +0.35(+0.93%) |
May 08, 2017 | 37.68 | 38.27 | 37.43 | 37.71 | 380,876 | +0.04(+0.11%) |
May 05, 2017 | 38.25 | 38.61 | 37.57 | 37.67 | 361,931 | -0.34(-0.89%) |
May 04, 2017 | 36.30 | 38.11 | 35.53 | 38.01 | 408,947 | +2.21(+6.17%) |
May 03, 2017 | 36.04 | 36.29 | 35.75 | 35.80 | 220,095 | -0.49(-1.35%) |
May 02, 2017 | 37.26 | 37.29 | 36.12 | 36.29 | 249,563 | -0.97(-2.60%) |