Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.24 | 40.41 | 40.22 | 40.41 | 1,018,632 | +0.17(+0.42%) |
Jul 28, 2017 | 40.30 | 40.34 | 40.15 | 40.24 | 1,798,738 | -0.07(-0.17%) |
Jul 27, 2017 | 40.43 | 40.46 | 40.31 | 40.31 | 966,067 | -0.10(-0.25%) |
Jul 26, 2017 | 40.31 | 40.51 | 40.30 | 40.41 | 1,384,888 | +0.06(+0.15%) |
Jul 25, 2017 | 40.24 | 40.44 | 40.17 | 40.35 | 1,654,445 | +0.12(+0.29%) |
Jul 24, 2017 | 40.06 | 40.44 | 40.04 | 40.24 | 1,732,717 | +0.07(+0.17%) |
Jul 21, 2017 | 40.33 | 40.58 | 40.03 | 40.17 | 3,937,532 | +0.01(+0.02%) |
Jul 20, 2017 | 39.23 | 40.27 | 39.19 | 40.16 | 10,535,329 | +6.88(+20.66%) |
Jul 19, 2017 | 32.83 | 33.35 | 32.83 | 33.28 | 496,126 | +0.45(+1.38%) |
Jul 18, 2017 | 32.62 | 32.94 | 32.59 | 32.83 | 421,526 | +0.25(+0.75%) |
Jul 17, 2017 | 32.50 | 32.70 | 32.26 | 32.59 | 373,754 | +0.08(+0.24%) |
Jul 14, 2017 | 32.54 | 32.72 | 32.42 | 32.51 | 321,641 | +0.14(+0.43%) |
Jul 13, 2017 | 32.50 | 32.55 | 32.15 | 32.37 | 492,199 | -0.13(-0.40%) |
Jul 12, 2017 | 32.34 | 32.53 | 32.19 | 32.50 | 419,234 | +0.47(+1.46%) |
Jul 11, 2017 | 31.96 | 32.08 | 31.80 | 32.03 | 350,109 | +0.05(+0.17%) |
Jul 10, 2017 | 32.06 | 32.14 | 31.89 | 31.98 | 386,212 | -0.06(-0.19%) |
Jul 07, 2017 | 31.78 | 32.09 | 31.78 | 32.04 | 331,596 | +0.28(+0.87%) |
Jul 06, 2017 | 31.79 | 31.86 | 31.66 | 31.76 | 326,324 | -0.14(-0.43%) |
Jul 05, 2017 | 32.41 | 32.70 | 31.77 | 31.90 | 308,587 | -0.51(-1.56%) |
Jul 03, 2017 | 32.71 | 32.91 | 32.39 | 32.41 | 132,555 | -0.21(-0.64%) |
Jun 30, 2017 | 32.66 | 32.85 | 32.59 | 32.62 | 381,453 | -0.05(-0.14%) |
Jun 29, 2017 | 32.55 | 32.76 | 32.26 | 32.66 | 456,967 | -0.10(-0.30%) |
Jun 28, 2017 | 33.06 | 33.36 | 32.72 | 32.76 | 509,914 | -0.17(-0.51%) |
Jun 27, 2017 | 33.17 | 33.31 | 32.81 | 32.93 | 296,261 | -0.44(-1.31%) |
Jun 26, 2017 | 33.38 | 33.61 | 33.22 | 33.37 | 206,827 | -0.01(-0.02%) |
Jun 23, 2017 | 33.35 | 33.55 | 33.27 | 33.38 | 523,004 | +0.00(+0.00%) |
Jun 22, 2017 | 33.68 | 33.98 | 33.36 | 33.38 | 368,122 | -0.30(-0.89%) |
Jun 21, 2017 | 33.75 | 34.05 | 33.59 | 33.68 | 338,316 | -0.15(-0.43%) |
Jun 20, 2017 | 33.88 | 33.92 | 33.66 | 33.82 | 277,112 | +0.02(+0.05%) |
Jun 19, 2017 | 34.09 | 34.09 | 33.75 | 33.81 | 272,816 | -0.30(-0.88%) |
Jun 16, 2017 | 33.36 | 34.14 | 33.36 | 34.11 | 958,846 | +0.37(+1.09%) |
Jun 15, 2017 | 33.48 | 33.76 | 33.25 | 33.74 | 327,399 | +0.17(+0.50%) |
Jun 14, 2017 | 33.62 | 33.80 | 33.36 | 33.57 | 243,195 | +0.16(+0.48%) |
Jun 13, 2017 | 33.34 | 33.49 | 33.18 | 33.41 | 301,298 | +0.07(+0.21%) |
Jun 12, 2017 | 33.61 | 33.79 | 33.06 | 33.34 | 337,755 | -0.25(-0.73%) |
Jun 09, 2017 | 33.20 | 33.60 | 33.17 | 33.58 | 387,781 | +0.28(+0.83%) |
Jun 08, 2017 | 33.25 | 33.36 | 32.96 | 33.31 | 231,538 | +0.02(+0.05%) |
Jun 07, 2017 | 33.21 | 33.41 | 32.95 | 33.29 | 308,579 | +0.14(+0.42%) |
Jun 06, 2017 | 33.35 | 33.42 | 33.11 | 33.15 | 352,212 | -0.20(-0.60%) |
Jun 05, 2017 | 33.53 | 33.59 | 33.23 | 33.35 | 220,945 | -0.21(-0.62%) |
Jun 02, 2017 | 33.46 | 33.78 | 33.29 | 33.56 | 378,173 | +0.31(+0.92%) |
Jun 01, 2017 | 32.85 | 33.26 | 32.74 | 33.25 | 265,277 | +0.35(+1.05%) |
May 31, 2017 | 32.74 | 32.92 | 32.63 | 32.91 | 427,274 | +0.19(+0.59%) |
May 30, 2017 | 32.65 | 32.79 | 32.49 | 32.72 | 180,517 | +0.01(+0.02%) |
May 26, 2017 | 32.75 | 32.76 | 32.58 | 32.71 | 236,309 | -0.08(-0.23%) |
May 25, 2017 | 32.42 | 32.83 | 32.32 | 32.79 | 257,612 | +0.42(+1.31%) |
May 24, 2017 | 32.37 | 32.57 | 32.22 | 32.36 | 348,689 | +0.07(+0.21%) |
May 23, 2017 | 32.21 | 32.59 | 32.16 | 32.29 | 292,551 | +0.13(+0.40%) |
May 22, 2017 | 31.81 | 32.21 | 31.72 | 32.16 | 280,436 | +0.37(+1.17%) |
May 19, 2017 | 31.68 | 31.84 | 31.56 | 31.79 | 355,754 | +0.14(+0.43%) |
May 18, 2017 | 31.68 | 31.84 | 31.42 | 31.65 | 314,039 | -0.03(-0.10%) |
May 17, 2017 | 31.40 | 31.84 | 31.23 | 31.68 | 469,266 | +0.29(+0.92%) |
May 16, 2017 | 31.59 | 31.68 | 31.37 | 31.40 | 248,028 | -0.21(-0.65%) |
May 15, 2017 | 31.51 | 31.78 | 31.51 | 31.60 | 243,654 | +0.14(+0.44%) |
May 12, 2017 | 31.40 | 31.68 | 31.32 | 31.46 | 181,132 | +0.11(+0.36%) |
May 11, 2017 | 31.21 | 31.40 | 31.07 | 31.35 | 235,942 | +0.05(+0.15%) |
May 10, 2017 | 31.24 | 31.45 | 31.11 | 31.30 | 334,410 | +0.09(+0.29%) |
May 09, 2017 | 31.51 | 31.64 | 31.11 | 31.21 | 364,511 | -0.29(-0.92%) |
May 08, 2017 | 31.33 | 31.52 | 31.17 | 31.50 | 294,337 | +0.06(+0.19%) |
May 05, 2017 | 31.14 | 31.46 | 30.97 | 31.44 | 373,908 | +0.37(+1.20%) |
May 04, 2017 | 30.56 | 31.11 | 30.56 | 31.07 | 446,406 | +0.37(+1.19%) |
May 03, 2017 | 30.73 | 31.03 | 30.46 | 30.70 | 485,841 | +0.25(+0.83%) |
May 02, 2017 | 30.51 | 30.68 | 30.31 | 30.45 | 306,851 | -0.02(-0.05%) |