Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.83 | 39.98 | 39.50 | 39.52 | 1,220,335 | -0.50(-1.26%) |
Jul 28, 2017 | 40.41 | 40.63 | 39.89 | 40.02 | 1,094,505 | -0.48(-1.19%) |
Jul 27, 2017 | 39.45 | 40.54 | 39.34 | 40.50 | 1,545,582 | +1.31(+3.35%) |
Jul 26, 2017 | 39.22 | 39.28 | 38.80 | 39.19 | 1,001,457 | +0.13(+0.33%) |
Jul 25, 2017 | 38.63 | 39.10 | 38.26 | 39.06 | 1,272,777 | +0.68(+1.77%) |
Jul 24, 2017 | 38.40 | 38.57 | 38.08 | 38.38 | 593,735 | -0.22(-0.58%) |
Jul 21, 2017 | 38.48 | 38.68 | 38.21 | 38.61 | 706,860 | +0.10(+0.27%) |
Jul 20, 2017 | 38.48 | 38.67 | 38.30 | 38.50 | 751,750 | -0.03(-0.08%) |
Jul 19, 2017 | 38.44 | 38.54 | 38.08 | 38.54 | 858,797 | +0.02(+0.04%) |
Jul 18, 2017 | 38.19 | 38.70 | 38.01 | 38.52 | 800,021 | +0.41(+1.07%) |
Jul 17, 2017 | 37.91 | 38.35 | 37.83 | 38.11 | 988,587 | +0.20(+0.53%) |
Jul 14, 2017 | 38.08 | 38.38 | 37.81 | 37.91 | 1,004,536 | +0.10(+0.25%) |
Jul 13, 2017 | 38.10 | 38.22 | 37.71 | 37.82 | 1,038,222 | -0.34(-0.88%) |
Jul 12, 2017 | 38.20 | 38.54 | 38.05 | 38.15 | 983,516 | +0.26(+0.70%) |
Jul 11, 2017 | 37.72 | 38.09 | 37.72 | 37.89 | 680,648 | +0.01(+0.02%) |
Jul 10, 2017 | 38.46 | 38.58 | 37.86 | 37.88 | 1,144,651 | -0.66(-1.70%) |
Jul 07, 2017 | 38.62 | 38.97 | 38.46 | 38.54 | 783,012 | -0.13(-0.33%) |
Jul 06, 2017 | 38.39 | 38.83 | 38.38 | 38.66 | 1,412,022 | +0.10(+0.27%) |
Jul 05, 2017 | 38.58 | 38.82 | 38.31 | 38.56 | 1,146,692 | -0.02(-0.06%) |
Jul 03, 2017 | 39.02 | 39.18 | 38.57 | 38.58 | 583,715 | -0.30(-0.76%) |
Jun 30, 2017 | 39.06 | 39.41 | 38.87 | 38.88 | 805,038 | -0.12(-0.31%) |
Jun 29, 2017 | 39.22 | 39.39 | 38.56 | 39.00 | 1,093,350 | -0.38(-0.95%) |
Jun 28, 2017 | 39.20 | 39.66 | 38.97 | 39.38 | 1,038,936 | +0.51(+1.32%) |
Jun 27, 2017 | 39.25 | 39.33 | 38.72 | 38.86 | 907,511 | -0.26(-0.65%) |
Jun 26, 2017 | 39.10 | 39.40 | 38.69 | 39.12 | 771,446 | -0.01(-0.02%) |
Jun 23, 2017 | 38.87 | 39.31 | 38.73 | 39.13 | 1,020,947 | +0.14(+0.35%) |
Jun 22, 2017 | 39.20 | 39.26 | 38.67 | 38.99 | 663,005 | -0.07(-0.18%) |
Jun 21, 2017 | 39.56 | 39.66 | 39.04 | 39.06 | 804,033 | -0.44(-1.11%) |
Jun 20, 2017 | 39.55 | 39.79 | 39.34 | 39.50 | 892,863 | -0.11(-0.28%) |
Jun 19, 2017 | 39.21 | 39.81 | 39.20 | 39.62 | 990,652 | +0.04(+0.10%) |
Jun 16, 2017 | 39.74 | 39.79 | 39.34 | 39.58 | 1,370,851 | -0.22(-0.54%) |
Jun 15, 2017 | 39.41 | 39.82 | 39.36 | 39.79 | 657,495 | +0.32(+0.81%) |
Jun 14, 2017 | 39.54 | 39.90 | 39.26 | 39.47 | 946,631 | +0.08(+0.20%) |
Jun 13, 2017 | 39.46 | 39.82 | 39.17 | 39.39 | 1,086,236 | -0.03(-0.08%) |
Jun 12, 2017 | 39.44 | 39.46 | 38.98 | 39.42 | 924,105 | +0.10(+0.24%) |
Jun 09, 2017 | 39.52 | 39.70 | 39.12 | 39.33 | 1,637,422 | -0.07(-0.18%) |
Jun 08, 2017 | 40.34 | 39.25 | 39.40 | 3,113,578 | -1.16(-2.86%) | |
Jun 07, 2017 | 41.60 | 41.81 | 40.10 | 40.56 | 2,250,843 | -1.30(-3.10%) |
Jun 06, 2017 | 41.80 | 42.17 | 41.55 | 41.86 | 1,363,510 | -0.01(-0.02%) |
Jun 05, 2017 | 42.14 | 42.14 | 41.51 | 41.86 | 1,466,393 | -0.17(-0.40%) |
Jun 02, 2017 | 42.38 | 42.57 | 41.81 | 42.03 | 1,554,186 | -0.20(-0.47%) |
Jun 01, 2017 | 41.59 | 42.23 | 41.15 | 42.23 | 1,703,186 | +0.67(+1.62%) |
May 31, 2017 | 41.38 | 41.59 | 41.06 | 41.56 | 1,914,176 | +0.39(+0.95%) |
May 30, 2017 | 41.38 | 41.54 | 40.88 | 41.17 | 1,053,385 | -0.22(-0.52%) |
May 26, 2017 | 41.31 | 41.49 | 41.09 | 41.38 | 1,313,321 | +0.10(+0.25%) |
May 25, 2017 | 43.01 | 43.07 | 40.91 | 41.28 | 3,370,346 | -2.19(-5.04%) |
May 24, 2017 | 42.40 | 43.54 | 42.04 | 43.47 | 3,773,715 | +0.77(+1.80%) |
May 23, 2017 | 45.50 | 47.77 | 42.32 | 42.70 | 9,298,962 | -2.83(-6.22%) |
May 22, 2017 | 42.22 | 46.41 | 42.00 | 45.54 | 4,768,425 | +3.19(+7.54%) |
May 19, 2017 | 42.15 | 42.63 | 42.03 | 42.34 | 1,323,017 | +0.28(+0.67%) |
May 18, 2017 | 41.73 | 42.51 | 41.48 | 42.06 | 2,571,566 | +0.24(+0.57%) |
May 17, 2017 | 40.37 | 42.20 | 40.35 | 41.82 | 2,518,903 | +1.46(+3.61%) |
May 16, 2017 | 39.65 | 40.38 | 39.65 | 40.37 | 1,393,931 | +0.79(+2.00%) |
May 15, 2017 | 39.52 | 39.59 | 39.37 | 39.58 | 691,792 | +0.22(+0.55%) |
May 12, 2017 | 39.62 | 39.62 | 39.32 | 39.36 | 685,763 | -0.33(-0.83%) |
May 11, 2017 | 39.32 | 39.70 | 39.07 | 39.69 | 897,201 | +0.29(+0.73%) |
May 10, 2017 | 39.58 | 39.59 | 39.32 | 39.40 | 854,080 | -0.13(-0.32%) |
May 09, 2017 | 39.52 | 39.66 | 39.40 | 39.53 | 1,277,790 | +0.02(+0.04%) |
May 08, 2017 | 39.19 | 39.53 | 38.98 | 39.51 | 1,363,093 | +0.30(+0.78%) |
May 05, 2017 | 38.81 | 39.21 | 38.78 | 39.21 | 1,211,241 | +0.49(+1.26%) |
May 04, 2017 | 38.14 | 38.75 | 37.96 | 38.72 | 1,154,081 | +0.81(+2.13%) |
May 03, 2017 | 38.00 | 38.16 | 37.81 | 37.91 | 668,885 | -0.09(-0.23%) |
May 02, 2017 | 38.01 | 38.04 | 37.88 | 38.00 | 599,326 | +0.11(+0.30%) |