Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.22 | 41.22 | 40.03 | 40.31 | 442,102 | -0.42(-1.03%) |
Jul 28, 2017 | 39.84 | 41.31 | 39.69 | 40.73 | 656,552 | +0.48(+1.19%) |
Jul 27, 2017 | 41.29 | 41.29 | 39.76 | 40.25 | 638,921 | -0.89(-2.16%) |
Jul 26, 2017 | 40.71 | 41.44 | 40.58 | 41.14 | 512,108 | +0.54(+1.33%) |
Jul 25, 2017 | 40.46 | 40.87 | 40.05 | 40.60 | 526,610 | +0.16(+0.40%) |
Jul 24, 2017 | 40.07 | 40.66 | 39.70 | 40.44 | 444,605 | +0.44(+1.10%) |
Jul 21, 2017 | 40.92 | 40.92 | 39.61 | 40.00 | 895,887 | -0.76(-1.86%) |
Jul 20, 2017 | 40.96 | 39.21 | 40.76 | 1,094,253 | +1.59(+4.06%) | |
Jul 19, 2017 | 38.37 | 40.00 | 38.37 | 39.17 | 892,760 | +1.22(+3.21%) |
Jul 18, 2017 | 37.04 | 37.99 | 36.73 | 37.95 | 643,124 | +0.80(+2.15%) |
Jul 17, 2017 | 38.39 | 38.58 | 37.14 | 37.15 | 673,286 | -1.22(-3.18%) |
Jul 14, 2017 | 37.75 | 39.33 | 37.75 | 38.37 | 1,236,919 | +1.66(+4.52%) |
Jul 13, 2017 | 36.73 | 36.95 | 36.27 | 36.71 | 650,342 | +0.11(+0.30%) |
Jul 12, 2017 | 36.94 | 37.11 | 36.41 | 36.60 | 800,610 | -0.05(-0.14%) |
Jul 11, 2017 | 35.50 | 37.05 | 35.50 | 36.65 | 615,489 | +1.38(+3.91%) |
Jul 10, 2017 | 34.60 | 35.59 | 34.50 | 35.27 | 462,847 | +0.63(+1.82%) |
Jul 07, 2017 | 34.24 | 34.84 | 33.96 | 34.64 | 451,410 | +0.54(+1.58%) |
Jul 06, 2017 | 34.41 | 34.66 | 33.96 | 34.10 | 467,806 | -0.67(-1.93%) |
Jul 05, 2017 | 34.39 | 34.85 | 34.16 | 34.77 | 669,523 | +0.31(+0.90%) |
Jul 03, 2017 | 35.93 | 36.00 | 33.93 | 34.46 | 772,230 | -1.29(-3.61%) |
Jun 30, 2017 | 35.93 | 36.19 | 35.73 | 35.75 | 343,784 | -0.21(-0.58%) |
Jun 29, 2017 | 36.95 | 36.95 | 35.60 | 35.96 | 1,000,390 | -1.02(-2.76%) |
Jun 28, 2017 | 36.33 | 37.10 | 35.62 | 36.98 | 841,672 | +0.83(+2.30%) |
Jun 27, 2017 | 36.39 | 36.83 | 36.01 | 36.15 | 493,465 | -0.37(-1.01%) |
Jun 26, 2017 | 36.62 | 36.93 | 35.72 | 36.52 | 513,643 | +0.11(+0.30%) |
Jun 23, 2017 | 36.45 | 36.41 | 643,657 | +0.39(+1.08%) | ||
Jun 22, 2017 | 35.56 | 36.13 | 35.23 | 36.02 | 352,903 | +0.45(+1.27%) |
Jun 21, 2017 | 35.50 | 35.65 | 35.25 | 35.57 | 386,573 | +0.26(+0.74%) |
Jun 20, 2017 | 35.80 | 36.10 | 35.00 | 35.31 | 1,924,738 | -1.63(-4.41%) |
Jun 19, 2017 | 37.12 | 37.36 | 36.50 | 36.94 | 512,034 | +0.11(+0.30%) |
Jun 16, 2017 | 36.70 | 37.02 | 36.27 | 36.83 | 1,066,652 | -0.16(-0.43%) |
Jun 15, 2017 | 36.23 | 37.13 | 36.03 | 36.99 | 330,639 | +0.12(+0.33%) |
Jun 14, 2017 | 37.27 | 37.37 | 36.39 | 36.87 | 340,807 | -0.41(-1.10%) |
Jun 13, 2017 | 36.84 | 37.28 | 36.27 | 37.28 | 562,789 | +0.53(+1.44%) |
Jun 12, 2017 | 36.60 | 37.22 | 34.48 | 36.75 | 898,516 | -0.25(-0.68%) |
Jun 09, 2017 | 38.05 | 38.47 | 35.86 | 37.00 | 650,138 | -1.06(-2.79%) |
Jun 08, 2017 | 38.08 | 38.38 | 37.39 | 38.06 | 276,247 | +0.08(+0.21%) |
Jun 07, 2017 | 38.33 | 38.70 | 37.89 | 37.98 | 417,580 | -0.42(-1.09%) |
Jun 06, 2017 | 38.55 | 38.98 | 38.36 | 38.40 | 248,664 | -0.41(-1.06%) |
Jun 05, 2017 | 39.40 | 39.59 | 38.74 | 38.81 | 768,575 | -0.62(-1.57%) |
Jun 02, 2017 | 38.85 | 39.58 | 38.42 | 39.43 | 563,967 | +0.64(+1.65%) |
Jun 01, 2017 | 37.45 | 38.81 | 36.70 | 38.79 | 679,279 | +1.43(+3.83%) |
May 31, 2017 | 36.72 | 37.39 | 36.21 | 37.36 | 482,278 | +0.76(+2.08%) |
May 30, 2017 | 37.48 | 38.18 | 36.57 | 36.60 | 449,917 | -0.96(-2.56%) |
May 26, 2017 | 38.01 | 38.01 | 37.12 | 37.56 | 316,471 | -0.48(-1.26%) |
May 25, 2017 | 37.82 | 38.32 | 37.82 | 38.04 | 310,845 | +0.41(+1.09%) |
May 24, 2017 | 37.88 | 38.14 | 37.46 | 37.63 | 292,280 | -0.12(-0.32%) |
May 23, 2017 | 37.41 | 38.00 | 37.10 | 37.75 | 419,662 | +0.46(+1.23%) |
May 22, 2017 | 36.91 | 37.38 | 36.68 | 37.29 | 394,837 | +0.48(+1.30%) |
May 19, 2017 | 36.93 | 37.74 | 36.73 | 36.81 | 797,287 | +0.03(+0.08%) |
May 18, 2017 | 36.67 | 37.35 | 36.36 | 36.78 | 913,098 | -0.02(-0.05%) |
May 17, 2017 | 37.95 | 38.39 | 36.78 | 36.80 | 750,921 | -1.83(-4.74%) |
May 16, 2017 | 38.54 | 38.83 | 38.28 | 38.63 | 421,189 | +0.25(+0.65%) |
May 15, 2017 | 37.80 | 38.60 | 37.70 | 38.38 | 343,674 | +0.73(+1.94%) |
May 12, 2017 | 38.03 | 38.48 | 37.35 | 37.65 | 328,338 | -0.72(-1.88%) |
May 11, 2017 | 38.52 | 38.62 | 38.16 | 38.37 | 408,275 | -0.34(-0.88%) |
May 10, 2017 | 38.32 | 38.85 | 38.00 | 38.71 | 283,701 | +0.35(+0.91%) |
May 09, 2017 | 38.55 | 38.79 | 38.10 | 38.36 | 359,600 | -0.07(-0.18%) |
May 08, 2017 | 39.11 | 39.18 | 38.39 | 38.43 | 393,929 | -0.76(-1.94%) |
May 05, 2017 | 38.19 | 39.21 | 37.71 | 39.19 | 578,139 | +1.28(+3.38%) |
May 04, 2017 | 39.62 | 39.62 | 37.43 | 37.91 | 1,073,667 | -1.60(-4.05%) |
May 03, 2017 | 40.25 | 41.00 | 38.67 | 39.51 | 837,981 | +0.27(+0.69%) |
May 02, 2017 | 39.00 | 39.31 | 38.33 | 39.24 | 614,201 | +0.38(+0.98%) |