Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.11 | 97 | -0.01(-0.02%) | |||
Jul 28, 2017 | 41.12 | 41.12 | 41.11 | 41.11 | 1,457 | -0.06(-0.14%) |
Jul 27, 2017 | 41.17 | 41.17 | 41.17 | 41.17 | 547 | -0.05(-0.12%) |
Jul 26, 2017 | 41.41 | 41.41 | 41.22 | 41.22 | 366 | -0.10(-0.24%) |
Jul 25, 2017 | 41.29 | 41.32 | 41.18 | 41.32 | 1,064 | +0.17(+0.42%) |
Jul 24, 2017 | 41.09 | 41.15 | 41.09 | 41.15 | 604 | -0.04(-0.09%) |
Jul 20, 2017 | 41.19 | 10 | -0.03(-0.06%) | |||
Jul 18, 2017 | 41.22 | 8 | +0.03(+0.07%) | |||
Jul 17, 2017 | 41.23 | 41.23 | 41.18 | 41.18 | 2,589 | +0.01(+0.03%) |
Jul 14, 2017 | 41.23 | 41.23 | 41.14 | 41.17 | 1,803 | -0.09(-0.22%) |
Jul 13, 2017 | 41.17 | 41.26 | 41.17 | 41.26 | 1,109 | +0.14(+0.35%) |
Jul 12, 2017 | 41.25 | 41.25 | 41.12 | 41.12 | 872 | -0.03(-0.08%) |
Jul 11, 2017 | 41.15 | 41.15 | 41.15 | 41.15 | 1,240 | -0.00(-0.01%) |
Jul 10, 2017 | 41.07 | 41.15 | 41.07 | 41.15 | 572 | +0.06(+0.15%) |
Jul 07, 2017 | 41.03 | 41.15 | 41.03 | 41.09 | 3,554 | -0.06(-0.15%) |
Jul 06, 2017 | 41.10 | 41.15 | 41.10 | 41.15 | 1,389 | +0.05(+0.12%) |
Jul 05, 2017 | 41.13 | 41.16 | 41.10 | 41.10 | 2,698 | -0.08(-0.19%) |
Jul 03, 2017 | 41.23 | 41.23 | 41.18 | 41.18 | 1,162 | -0.04(-0.09%) |
Jun 30, 2017 | 41.29 | 41.29 | 41.22 | 41.22 | 457 | -0.13(-0.30%) |
Jun 29, 2017 | 41.43 | 41.43 | 41.29 | 41.34 | 1,076 | -0.14(-0.35%) |
Jun 28, 2017 | 41.60 | 43.15 | 41.49 | 41.49 | 1,175 | -0.00(-0.01%) |
Jun 27, 2017 | 41.49 | 41.49 | 41.49 | 41.49 | 587 | -0.03(-0.08%) |
Jun 26, 2017 | 41.48 | 41.52 | 41.48 | 41.52 | 970 | +0.21(+0.52%) |
Jun 23, 2017 | 41.37 | 41.37 | 41.31 | 41.31 | 579 | -0.13(-0.32%) |
Jun 22, 2017 | 41.40 | 41.44 | 41.40 | 41.44 | 800 | +0.02(+0.04%) |
Jun 21, 2017 | 41.40 | 41.42 | 41.28 | 41.42 | 3,080 | +0.09(+0.22%) |
Jun 20, 2017 | 41.33 | 41.39 | 41.33 | 41.33 | 957 | +0.00(+0.00%) |
Jun 19, 2017 | 41.32 | 41.33 | 41.32 | 41.33 | 1,929 | +0.01(+0.02%) |
Jun 16, 2017 | 41.20 | 41.34 | 41.20 | 41.32 | 2,207 | +0.03(+0.07%) |
Jun 15, 2017 | 41.43 | 41.43 | 41.22 | 41.30 | 1,490 | +0.05(+0.11%) |
Jun 14, 2017 | 41.23 | 41.25 | 41.23 | 41.25 | 378 | -0.08(-0.20%) |
Jun 13, 2017 | 41.36 | 41.36 | 41.30 | 41.33 | 1,552 | -0.01(-0.03%) |
Jun 12, 2017 | 41.35 | 41.35 | 41.21 | 41.34 | 2,357 | +0.02(+0.04%) |
Jun 09, 2017 | 41.33 | 41.33 | 41.33 | 41.33 | 420 | +0.16(+0.39%) |
Jun 07, 2017 | 41.17 | 124 | -0.13(-0.32%) | |||
Jun 06, 2017 | 41.29 | 41.30 | 41.15 | 41.30 | 3,538 | +0.01(+0.02%) |
Jun 05, 2017 | 41.29 | 41.37 | 41.28 | 41.29 | 13,203 | -0.20(-0.48%) |
Jun 02, 2017 | 41.40 | 41.50 | 41.38 | 41.49 | 14,890 | +0.15(+0.36%) |
Jun 01, 2017 | 41.35 | 41.38 | 41.34 | 41.34 | 1,501 | -1.07(-2.52%) |
May 31, 2017 | 41.16 | 42.40 | 41.16 | 42.40 | 388 | +1.07(+2.59%) |
May 30, 2017 | 41.38 | 41.39 | 41.31 | 41.33 | 1,699 | -0.01(-0.03%) |
May 26, 2017 | 41.27 | 41.35 | 41.27 | 41.34 | 1,247 | +0.02(+0.05%) |
May 25, 2017 | 41.30 | 41.32 | 41.30 | 41.32 | 1,317 | -0.01(-0.02%) |
May 24, 2017 | 41.23 | 41.33 | 41.23 | 41.33 | 867 | +0.05(+0.13%) |
May 23, 2017 | 41.28 | 41.28 | 41.28 | 41.28 | 586 | +0.02(+0.04%) |
May 22, 2017 | 41.24 | 41.26 | 41.24 | 41.26 | 1,212 | +0.31(+0.77%) |
May 17, 2017 | 40.95 | 308 | -0.22(-0.52%) | |||
May 16, 2017 | 41.19 | 41.19 | 41.16 | 41.16 | 594 | -0.04(-0.09%) |
May 15, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 368 | +0.19(+0.46%) |
May 12, 2017 | 41.01 | 41.01 | 41.01 | 41.01 | 321 | +0.02(+0.04%) |
May 11, 2017 | 40.82 | 40.99 | 40.82 | 40.99 | 2,465 | +0.05(+0.13%) |
May 10, 2017 | 40.78 | 40.96 | 40.78 | 40.94 | 2,604 | +0.29(+0.71%) |
May 09, 2017 | 40.62 | 40.65 | 40.60 | 40.65 | 807 | -0.02(-0.04%) |
May 08, 2017 | 40.55 | 40.67 | 40.55 | 40.67 | 552 | +0.10(+0.23%) |
May 05, 2017 | 40.66 | 40.66 | 40.57 | 40.57 | 1,120 | +0.09(+0.22%) |
May 04, 2017 | 40.60 | 40.60 | 40.48 | 40.48 | 828 | -0.37(-0.90%) |
May 03, 2017 | 40.74 | 40.85 | 40.74 | 40.85 | 3,339 | +0.04(+0.09%) |
May 02, 2017 | 40.82 | 40.95 | 40.81 | 40.81 | 8,327 | -0.16(-0.40%) |