Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.83 | 40.06 | 39.60 | 39.90 | 927,896 | +0.06(+0.14%) |
Jul 28, 2017 | 39.92 | 40.08 | 39.70 | 39.84 | 502,466 | -0.16(-0.40%) |
Jul 27, 2017 | 40.07 | 40.20 | 39.80 | 40.00 | 569,718 | -0.11(-0.28%) |
Jul 26, 2017 | 40.06 | 40.40 | 39.98 | 40.11 | 451,840 | +0.05(+0.12%) |
Jul 25, 2017 | 39.78 | 40.32 | 39.75 | 40.06 | 1,243,687 | +0.28(+0.70%) |
Jul 24, 2017 | 39.99 | 40.07 | 39.72 | 39.79 | 606,378 | -0.28(-0.71%) |
Jul 21, 2017 | 39.70 | 40.07 | 39.57 | 40.07 | 440,930 | +0.43(+1.08%) |
Jul 20, 2017 | 39.68 | 39.17 | 39.64 | 567,505 | +0.42(+1.07%) | |
Jul 19, 2017 | 38.97 | 39.24 | 38.81 | 39.23 | 1,879,531 | +0.25(+0.65%) |
Jul 18, 2017 | 38.94 | 39.04 | 38.79 | 38.97 | 504,034 | +0.02(+0.06%) |
Jul 17, 2017 | 38.70 | 38.95 | 38.54 | 38.95 | 533,547 | +0.26(+0.67%) |
Jul 14, 2017 | 38.81 | 38.97 | 38.55 | 38.69 | 530,456 | +0.16(+0.41%) |
Jul 13, 2017 | 38.68 | 38.68 | 38.28 | 38.53 | 584,689 | -0.14(-0.37%) |
Jul 12, 2017 | 38.52 | 38.78 | 38.21 | 38.67 | 744,793 | +0.63(+1.66%) |
Jul 11, 2017 | 38.12 | 38.13 | 37.79 | 38.04 | 772,115 | -0.02(-0.06%) |
Jul 10, 2017 | 38.25 | 38.32 | 38.04 | 38.06 | 567,277 | -0.09(-0.23%) |
Jul 07, 2017 | 37.98 | 38.29 | 37.98 | 38.15 | 450,558 | +0.14(+0.37%) |
Jul 06, 2017 | 37.87 | 38.13 | 37.86 | 38.01 | 653,359 | +0.05(+0.12%) |
Jul 05, 2017 | 38.35 | 38.43 | 37.57 | 37.96 | 1,124,953 | -0.39(-1.01%) |
Jul 03, 2017 | 38.53 | 38.76 | 38.35 | 38.35 | 524,930 | +0.08(+0.21%) |
Jun 30, 2017 | 38.45 | 38.75 | 38.25 | 38.27 | 802,808 | -0.04(-0.10%) |
Jun 29, 2017 | 38.45 | 38.67 | 38.11 | 38.31 | 861,826 | -0.44(-1.14%) |
Jun 28, 2017 | 39.38 | 39.48 | 38.73 | 38.75 | 1,023,925 | -0.32(-0.83%) |
Jun 27, 2017 | 39.08 | 39.46 | 38.96 | 39.08 | 768,495 | -0.20(-0.50%) |
Jun 26, 2017 | 39.00 | 39.39 | 38.92 | 39.27 | 579,649 | +0.38(+0.98%) |
Jun 23, 2017 | 38.75 | 39.09 | 38.74 | 38.89 | 1,153,267 | -0.02(-0.06%) |
Jun 22, 2017 | 39.44 | 39.44 | 38.89 | 38.92 | 816,544 | -0.40(-1.03%) |
Jun 21, 2017 | 39.75 | 39.78 | 39.30 | 39.32 | 800,092 | -0.44(-1.11%) |
Jun 20, 2017 | 40.40 | 40.44 | 39.76 | 39.76 | 500,755 | -0.72(-1.78%) |
Jun 19, 2017 | 40.68 | 40.86 | 40.41 | 40.48 | 1,891,343 | -0.29(-0.72%) |
Jun 16, 2017 | 40.27 | 41.04 | 40.25 | 40.77 | 1,793,898 | +0.62(+1.54%) |
Jun 15, 2017 | 40.02 | 40.33 | 39.81 | 40.16 | 1,137,985 | -0.16(-0.39%) |
Jun 14, 2017 | 39.90 | 40.32 | 39.85 | 40.32 | 1,208,167 | +0.72(+1.82%) |
Jun 13, 2017 | 39.26 | 39.70 | 39.11 | 39.60 | 878,892 | +0.47(+1.19%) |
Jun 12, 2017 | 39.08 | 39.27 | 38.66 | 39.13 | 823,270 | +0.01(+0.02%) |
Jun 09, 2017 | 39.14 | 39.27 | 38.98 | 39.12 | 468,210 | -0.12(-0.30%) |
Jun 08, 2017 | 39.56 | 39.59 | 38.97 | 39.24 | 872,812 | -0.38(-0.95%) |
Jun 07, 2017 | 39.91 | 39.91 | 39.56 | 39.62 | 458,797 | -0.20(-0.51%) |
Jun 06, 2017 | 40.09 | 40.29 | 39.80 | 39.82 | 648,524 | -0.18(-0.45%) |
Jun 05, 2017 | 40.63 | 40.63 | 40.00 | 40.00 | 545,019 | -0.64(-1.59%) |
Jun 02, 2017 | 40.66 | 40.90 | 40.41 | 40.65 | 787,040 | +0.13(+0.31%) |
Jun 01, 2017 | 40.40 | 40.68 | 40.25 | 40.52 | 991,888 | +0.27(+0.66%) |
May 31, 2017 | 40.22 | 40.48 | 39.96 | 40.26 | 2,132,259 | +0.06(+0.16%) |
May 30, 2017 | 39.58 | 40.25 | 39.56 | 40.19 | 797,069 | +0.53(+1.35%) |
May 26, 2017 | 40.07 | 40.16 | 39.52 | 39.66 | 597,350 | -0.42(-1.04%) |
May 25, 2017 | 39.48 | 40.16 | 39.43 | 40.07 | 1,231,491 | +0.67(+1.70%) |
May 24, 2017 | 38.96 | 39.44 | 38.85 | 39.41 | 2,394,035 | +0.50(+1.27%) |
May 23, 2017 | 38.49 | 39.10 | 38.49 | 38.91 | 1,225,031 | +0.61(+1.58%) |
May 22, 2017 | 37.89 | 38.39 | 37.76 | 38.30 | 1,182,881 | +0.49(+1.29%) |
May 19, 2017 | 37.57 | 37.93 | 37.38 | 37.82 | 672,511 | +0.33(+0.88%) |
May 18, 2017 | 37.46 | 37.62 | 36.84 | 37.49 | 1,266,847 | -0.09(-0.23%) |
May 17, 2017 | 38.02 | 38.06 | 37.53 | 37.57 | 1,174,300 | -0.45(-1.18%) |
May 16, 2017 | 38.52 | 38.64 | 38.01 | 38.02 | 711,160 | -0.50(-1.31%) |
May 15, 2017 | 38.63 | 38.97 | 38.49 | 38.52 | 846,137 | -0.11(-0.28%) |
May 12, 2017 | 38.68 | 38.72 | 38.44 | 38.63 | 621,769 | -0.02(-0.04%) |
May 11, 2017 | 38.60 | 38.73 | 38.38 | 38.65 | 818,482 | -0.06(-0.16%) |
May 10, 2017 | 38.84 | 39.04 | 38.59 | 38.71 | 1,170,687 | -0.04(-0.10%) |
May 09, 2017 | 39.08 | 39.16 | 38.60 | 38.75 | 1,266,299 | -0.32(-0.83%) |
May 08, 2017 | 38.97 | 39.12 | 38.78 | 39.08 | 808,138 | +0.13(+0.34%) |
May 05, 2017 | 38.38 | 38.96 | 38.36 | 38.94 | 993,455 | +0.75(+1.96%) |
May 04, 2017 | 38.23 | 38.26 | 37.71 | 38.19 | 900,601 | -0.04(-0.10%) |
May 03, 2017 | 38.43 | 38.53 | 38.23 | 38.23 | 946,362 | -0.09(-0.25%) |
May 02, 2017 | 38.80 | 38.88 | 36.11 | 38.33 | 1,462,293 | -0.95(-2.42%) |