Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.22 | 40.39 | 40.20 | 40.39 | 1,019,239 | +0.17(+0.42%) |
Jul 28, 2017 | 40.27 | 40.31 | 40.13 | 40.22 | 1,799,810 | -0.07(-0.17%) |
Jul 27, 2017 | 40.40 | 40.44 | 40.28 | 40.29 | 966,643 | -0.10(-0.25%) |
Jul 26, 2017 | 40.28 | 40.48 | 40.27 | 40.39 | 1,385,713 | +0.06(+0.15%) |
Jul 25, 2017 | 40.21 | 40.42 | 40.15 | 40.33 | 1,655,432 | +0.12(+0.29%) |
Jul 24, 2017 | 40.04 | 40.41 | 40.01 | 40.21 | 1,733,749 | +0.07(+0.17%) |
Jul 21, 2017 | 40.30 | 40.56 | 40.01 | 40.14 | 3,939,879 | +0.01(+0.02%) |
Jul 20, 2017 | 39.21 | 40.24 | 39.17 | 40.14 | 10,541,609 | +6.87(+20.66%) |
Jul 19, 2017 | 32.81 | 33.33 | 32.81 | 33.26 | 496,422 | +0.45(+1.38%) |
Jul 18, 2017 | 32.60 | 32.92 | 32.57 | 32.81 | 421,778 | +0.25(+0.75%) |
Jul 17, 2017 | 32.48 | 32.68 | 32.24 | 32.57 | 373,977 | +0.08(+0.24%) |
Jul 14, 2017 | 32.52 | 32.70 | 32.40 | 32.49 | 321,833 | +0.14(+0.43%) |
Jul 13, 2017 | 32.48 | 32.54 | 32.13 | 32.35 | 492,492 | -0.13(-0.40%) |
Jul 12, 2017 | 32.32 | 32.51 | 32.17 | 32.48 | 419,484 | +0.47(+1.46%) |
Jul 11, 2017 | 31.94 | 32.06 | 31.78 | 32.01 | 350,318 | +0.05(+0.17%) |
Jul 10, 2017 | 32.04 | 32.12 | 31.88 | 31.96 | 386,442 | -0.06(-0.19%) |
Jul 07, 2017 | 31.76 | 32.07 | 31.76 | 32.02 | 331,794 | +0.28(+0.87%) |
Jul 06, 2017 | 31.78 | 31.84 | 31.64 | 31.74 | 326,518 | -0.14(-0.43%) |
Jul 05, 2017 | 32.39 | 32.68 | 31.75 | 31.88 | 308,771 | -0.51(-1.56%) |
Jul 03, 2017 | 32.69 | 32.89 | 32.37 | 32.39 | 132,634 | -0.21(-0.64%) |
Jun 30, 2017 | 32.64 | 32.83 | 32.57 | 32.60 | 381,680 | -0.05(-0.14%) |
Jun 29, 2017 | 32.54 | 32.74 | 32.24 | 32.64 | 457,239 | -0.10(-0.30%) |
Jun 28, 2017 | 33.04 | 33.34 | 32.70 | 32.74 | 510,218 | -0.17(-0.51%) |
Jun 27, 2017 | 33.15 | 33.29 | 32.79 | 32.91 | 296,438 | -0.44(-1.31%) |
Jun 26, 2017 | 33.36 | 33.59 | 33.20 | 33.35 | 206,950 | -0.01(-0.02%) |
Jun 23, 2017 | 33.33 | 33.53 | 33.25 | 33.36 | 523,315 | +0.00(+0.00%) |
Jun 22, 2017 | 33.66 | 33.96 | 33.34 | 33.36 | 368,342 | -0.30(-0.89%) |
Jun 21, 2017 | 33.73 | 34.03 | 33.57 | 33.66 | 338,518 | -0.15(-0.43%) |
Jun 20, 2017 | 33.86 | 33.90 | 33.64 | 33.80 | 277,277 | +0.02(+0.05%) |
Jun 19, 2017 | 34.07 | 34.07 | 33.73 | 33.79 | 272,978 | -0.30(-0.88%) |
Jun 16, 2017 | 33.34 | 34.12 | 33.34 | 34.09 | 959,418 | +0.37(+1.09%) |
Jun 15, 2017 | 33.46 | 33.74 | 33.23 | 33.72 | 327,594 | +0.17(+0.50%) |
Jun 14, 2017 | 33.60 | 33.78 | 33.34 | 33.55 | 243,340 | +0.16(+0.48%) |
Jun 13, 2017 | 33.32 | 33.47 | 33.16 | 33.39 | 301,477 | +0.07(+0.21%) |
Jun 12, 2017 | 33.59 | 33.77 | 33.04 | 33.32 | 337,956 | -0.25(-0.73%) |
Jun 09, 2017 | 33.18 | 33.58 | 33.15 | 33.56 | 388,012 | +0.28(+0.83%) |
Jun 08, 2017 | 33.23 | 33.34 | 32.94 | 33.29 | 231,676 | +0.02(+0.05%) |
Jun 07, 2017 | 33.19 | 33.39 | 32.93 | 33.27 | 308,763 | +0.14(+0.42%) |
Jun 06, 2017 | 33.33 | 33.40 | 33.09 | 33.13 | 352,421 | -0.20(-0.60%) |
Jun 05, 2017 | 33.51 | 33.57 | 33.21 | 33.33 | 221,077 | -0.21(-0.62%) |
Jun 02, 2017 | 33.44 | 33.76 | 33.27 | 33.54 | 378,399 | +0.31(+0.92%) |
Jun 01, 2017 | 32.83 | 33.24 | 32.72 | 33.23 | 265,435 | +0.35(+1.05%) |
May 31, 2017 | 32.72 | 32.90 | 32.61 | 32.89 | 427,528 | +0.19(+0.59%) |
May 30, 2017 | 32.64 | 32.77 | 32.47 | 32.70 | 180,625 | +0.01(+0.02%) |
May 26, 2017 | 32.73 | 32.74 | 32.56 | 32.69 | 236,450 | -0.08(-0.23%) |
May 25, 2017 | 32.40 | 32.81 | 32.30 | 32.77 | 257,765 | +0.42(+1.31%) |
May 24, 2017 | 32.35 | 32.55 | 32.20 | 32.34 | 348,897 | +0.07(+0.21%) |
May 23, 2017 | 32.19 | 32.57 | 32.14 | 32.27 | 292,725 | +0.13(+0.40%) |
May 22, 2017 | 31.79 | 32.19 | 31.70 | 32.15 | 280,603 | +0.37(+1.17%) |
May 19, 2017 | 31.67 | 31.83 | 31.54 | 31.77 | 355,966 | +0.14(+0.43%) |
May 18, 2017 | 31.67 | 31.82 | 31.40 | 31.64 | 314,226 | -0.03(-0.10%) |
May 17, 2017 | 31.38 | 31.83 | 31.21 | 31.67 | 469,545 | +0.29(+0.92%) |
May 16, 2017 | 31.57 | 31.66 | 31.35 | 31.38 | 248,176 | -0.21(-0.65%) |
May 15, 2017 | 31.49 | 31.76 | 31.49 | 31.58 | 243,800 | +0.14(+0.44%) |
May 12, 2017 | 31.38 | 31.66 | 31.30 | 31.45 | 181,240 | +0.11(+0.36%) |
May 11, 2017 | 31.19 | 31.38 | 31.05 | 31.33 | 236,083 | +0.05(+0.15%) |
May 10, 2017 | 31.22 | 31.43 | 31.10 | 31.29 | 334,610 | +0.09(+0.29%) |
May 09, 2017 | 31.49 | 31.62 | 31.10 | 31.19 | 364,729 | -0.29(-0.92%) |
May 08, 2017 | 31.32 | 31.50 | 31.16 | 31.48 | 294,513 | +0.06(+0.19%) |
May 05, 2017 | 31.13 | 31.45 | 30.95 | 31.42 | 374,131 | +0.37(+1.20%) |
May 04, 2017 | 30.54 | 31.09 | 30.54 | 31.05 | 446,673 | +0.37(+1.19%) |
May 03, 2017 | 30.71 | 31.01 | 30.44 | 30.68 | 486,131 | +0.25(+0.83%) |
May 02, 2017 | 30.49 | 30.66 | 30.30 | 30.43 | 307,034 | -0.02(-0.05%) |