Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.59 | 38.62 | 38.03 | 38.39 | 4,403,592 | -0.11(-0.29%) |
Jul 28, 2017 | 38.65 | 38.73 | 37.79 | 38.50 | 6,555,159 | -0.28(-0.73%) |
Jul 27, 2017 | 39.84 | 40.47 | 38.71 | 38.79 | 10,594,500 | +0.25(+0.65%) |
Jul 26, 2017 | 38.66 | 38.88 | 38.27 | 38.54 | 6,503,409 | -0.09(-0.22%) |
Jul 25, 2017 | 39.21 | 39.21 | 38.42 | 38.62 | 4,614,687 | -0.42(-1.08%) |
Jul 24, 2017 | 39.29 | 39.45 | 38.84 | 39.05 | 4,012,134 | -0.29(-0.74%) |
Jul 21, 2017 | 39.67 | 40.12 | 39.23 | 39.34 | 3,055,368 | -0.47(-1.18%) |
Jul 20, 2017 | 40.00 | 39.61 | 39.81 | 4,767,288 | +0.13(+0.32%) | |
Jul 19, 2017 | 39.00 | 39.83 | 38.97 | 39.68 | 4,681,632 | +0.85(+2.19%) |
Jul 18, 2017 | 38.63 | 38.92 | 38.53 | 38.83 | 2,749,464 | +0.13(+0.34%) |
Jul 17, 2017 | 39.18 | 39.33 | 38.67 | 38.70 | 3,047,217 | -0.27(-0.70%) |
Jul 14, 2017 | 38.74 | 39.12 | 38.61 | 38.97 | 2,592,717 | +0.30(+0.77%) |
Jul 13, 2017 | 39.35 | 39.37 | 38.62 | 38.68 | 3,382,953 | -0.80(-2.03%) |
Jul 12, 2017 | 39.23 | 39.63 | 39.05 | 39.48 | 2,852,673 | +0.28(+0.72%) |
Jul 11, 2017 | 39.15 | 39.34 | 38.93 | 39.20 | 2,901,108 | +0.02(+0.05%) |
Jul 10, 2017 | 39.33 | 39.54 | 39.11 | 39.18 | 2,834,766 | -0.21(-0.54%) |
Jul 07, 2017 | 39.27 | 39.57 | 39.27 | 39.39 | 2,264,928 | +0.36(+0.93%) |
Jul 06, 2017 | 39.57 | 39.81 | 38.95 | 39.03 | 4,347,066 | -0.83(-2.09%) |
Jul 05, 2017 | 39.29 | 39.98 | 39.15 | 39.86 | 3,122,646 | +0.52(+1.33%) |
Jul 03, 2017 | 39.53 | 39.73 | 39.14 | 39.34 | 2,218,794 | -0.08(-0.19%) |
Jun 30, 2017 | 39.32 | 39.63 | 39.07 | 39.41 | 3,281,313 | +0.34(+0.86%) |
Jun 29, 2017 | 39.37 | 39.44 | 38.67 | 39.08 | 2,400,651 | -0.39(-0.98%) |
Jun 28, 2017 | 39.28 | 39.59 | 39.04 | 39.46 | 1,784,082 | +0.42(+1.08%) |
Jun 27, 2017 | 39.39 | 39.50 | 38.99 | 39.04 | 2,216,349 | -0.40(-1.01%) |
Jun 26, 2017 | 40.05 | 40.25 | 39.40 | 39.44 | 2,258,220 | -0.61(-1.52%) |
Jun 23, 2017 | 39.40 | 40.08 | 39.08 | 40.05 | 5,381,004 | +0.54(+1.37%) |
Jun 22, 2017 | 39.57 | 39.82 | 39.44 | 39.51 | 2,959,485 | -0.12(-0.30%) |
Jun 21, 2017 | 39.22 | 39.78 | 39.10 | 39.63 | 2,944,767 | +0.34(+0.87%) |
Jun 20, 2017 | 39.61 | 40.15 | 39.18 | 39.29 | 4,186,893 | -0.32(-0.82%) |
Jun 19, 2017 | 38.53 | 39.71 | 38.40 | 39.61 | 4,721,175 | +1.28(+3.35%) |
Jun 16, 2017 | 38.34 | 38.55 | 38.00 | 38.33 | 4,646,490 | +0.01(+0.03%) |
Jun 15, 2017 | 38.12 | 38.43 | 37.86 | 38.32 | 2,546,247 | -0.02(-0.05%) |
Jun 14, 2017 | 38.51 | 38.56 | 38.04 | 38.34 | 3,012,072 | -0.01(-0.03%) |
Jun 13, 2017 | 38.20 | 38.57 | 37.98 | 38.35 | 3,660,846 | +0.22(+0.58%) |
Jun 12, 2017 | 38.65 | 38.67 | 37.26 | 38.13 | 5,151,702 | -0.58(-1.49%) |
Jun 09, 2017 | 39.43 | 39.58 | 38.39 | 38.71 | 3,207,042 | -0.67(-1.70%) |
Jun 08, 2017 | 39.60 | 39.16 | 39.38 | 3,275,406 | -0.02(-0.05%) | |
Jun 07, 2017 | 39.17 | 39.56 | 39.04 | 39.40 | 2,790,384 | +0.45(+1.16%) |
Jun 06, 2017 | 38.83 | 39.11 | 38.81 | 38.95 | 2,213,454 | -0.04(-0.09%) |
Jun 05, 2017 | 39.11 | 39.16 | 38.74 | 38.98 | 2,416,566 | -0.20(-0.52%) |
Jun 02, 2017 | 39.23 | 39.40 | 38.92 | 39.19 | 2,359,809 | +0.06(+0.15%) |
Jun 01, 2017 | 38.51 | 39.13 | 38.39 | 39.13 | 3,800,472 | +0.77(+2.01%) |
May 31, 2017 | 38.38 | 38.86 | 38.14 | 38.36 | 3,418,356 | +0.16(+0.41%) |
May 30, 2017 | 38.05 | 38.36 | 37.88 | 38.20 | 3,347,820 | +0.12(+0.31%) |
May 26, 2017 | 38.17 | 38.49 | 38.00 | 38.08 | 2,672,703 | +0.03(+0.07%) |
May 25, 2017 | 38.17 | 38.27 | 37.87 | 38.06 | 2,463,672 | -0.01(-0.02%) |
May 24, 2017 | 37.92 | 38.10 | 37.68 | 38.06 | 2,661,417 | +0.22(+0.57%) |
May 23, 2017 | 38.00 | 38.08 | 37.66 | 37.85 | 2,997,318 | -0.18(-0.48%) |
May 22, 2017 | 37.66 | 38.27 | 37.51 | 38.03 | 4,046,178 | +0.40(+1.06%) |
May 19, 2017 | 37.50 | 37.85 | 37.34 | 37.63 | 3,238,122 | +0.31(+0.84%) |
May 18, 2017 | 37.17 | 37.50 | 37.00 | 37.32 | 4,787,265 | +0.04(+0.10%) |
May 17, 2017 | 37.88 | 38.13 | 37.28 | 37.28 | 4,989,762 | -0.60(-1.59%) |
May 16, 2017 | 38.25 | 38.65 | 37.58 | 37.88 | 9,544,869 | +0.07(+0.19%) |
May 15, 2017 | 36.80 | 37.84 | 36.72 | 37.81 | 4,850,310 | +0.95(+2.57%) |
May 12, 2017 | 36.70 | 37.00 | 36.58 | 36.86 | 3,076,560 | +0.11(+0.31%) |
May 11, 2017 | 36.61 | 36.87 | 36.50 | 36.75 | 2,327,643 | -0.12(-0.33%) |
May 10, 2017 | 36.58 | 36.90 | 36.27 | 36.87 | 3,190,152 | +0.21(+0.56%) |
May 09, 2017 | 36.62 | 36.81 | 36.58 | 36.66 | 2,892,729 | +0.00(+0.01%) |
May 08, 2017 | 36.93 | 36.95 | 36.52 | 36.66 | 3,847,035 | -0.20(-0.54%) |
May 05, 2017 | 36.87 | 36.95 | 36.64 | 36.86 | 2,528,586 | +0.04(+0.12%) |
May 04, 2017 | 36.68 | 37.00 | 36.53 | 36.82 | 2,890,647 | +0.20(+0.54%) |
May 03, 2017 | 36.72 | 36.76 | 36.39 | 36.62 | 2,851,614 | -0.08(-0.23%) |
May 02, 2017 | 36.64 | 36.80 | 36.53 | 36.70 | 4,248,159 | +0.07(+0.19%) |