Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.47 | 38.47 | 38.27 | 38.35 | 220,636 | -0.11(-0.29%) |
Jul 28, 2017 | 38.71 | 38.77 | 38.04 | 38.46 | 154,086 | -0.36(-0.92%) |
Jul 27, 2017 | 38.71 | 38.81 | 38.58 | 38.81 | 149,354 | +0.20(+0.53%) |
Jul 26, 2017 | 38.61 | 38.66 | 38.52 | 38.61 | 82,648 | -0.03(-0.09%) |
Jul 25, 2017 | 38.57 | 38.64 | 38.53 | 38.64 | 79,518 | +0.17(+0.43%) |
Jul 24, 2017 | 38.54 | 38.55 | 38.47 | 38.48 | 15,904 | -0.17(-0.44%) |
Jul 21, 2017 | 38.44 | 38.65 | 38.44 | 38.65 | 66,871 | +0.08(+0.20%) |
Jul 20, 2017 | 38.58 | 38.67 | 38.55 | 38.57 | 340,231 | -0.02(-0.05%) |
Jul 19, 2017 | 38.39 | 38.59 | 38.39 | 38.59 | 212,158 | +0.21(+0.54%) |
Jul 18, 2017 | 38.33 | 38.40 | 38.28 | 38.38 | 360,155 | +0.03(+0.07%) |
Jul 17, 2017 | 38.33 | 38.40 | 38.30 | 38.35 | 1,541,244 | +0.03(+0.09%) |
Jul 14, 2017 | 38.17 | 38.37 | 38.17 | 38.32 | 80,875 | +0.25(+0.65%) |
Jul 13, 2017 | 38.13 | 38.30 | 38.05 | 38.07 | 101,641 | -0.06(-0.17%) |
Jul 12, 2017 | 38.08 | 38.20 | 38.08 | 38.13 | 45,256 | +0.24(+0.62%) |
Jul 11, 2017 | 37.95 | 37.96 | 37.76 | 37.90 | 67,694 | -0.10(-0.27%) |
Jul 10, 2017 | 38.04 | 38.15 | 37.96 | 38.00 | 85,034 | -0.05(-0.14%) |
Jul 07, 2017 | 37.94 | 38.12 | 37.93 | 38.06 | 149,329 | +0.18(+0.47%) |
Jul 06, 2017 | 38.08 | 38.08 | 37.86 | 37.88 | 102,534 | -0.32(-0.85%) |
Jul 05, 2017 | 38.30 | 38.30 | 38.15 | 38.20 | 226,165 | -0.10(-0.27%) |
Jul 03, 2017 | 38.38 | 38.50 | 38.29 | 38.30 | 309,379 | -0.00(-0.01%) |
Jun 30, 2017 | 38.19 | 38.42 | 38.19 | 38.31 | 58,971 | +0.29(+0.75%) |
Jun 29, 2017 | 38.41 | 38.41 | 37.93 | 38.02 | 34,344 | -0.42(-1.10%) |
Jun 28, 2017 | 38.41 | 38.58 | 38.41 | 38.45 | 63,166 | +0.20(+0.52%) |
Jun 27, 2017 | 38.58 | 38.58 | 38.25 | 38.25 | 207,153 | -0.57(-1.46%) |
Jun 26, 2017 | 38.81 | 38.88 | 38.79 | 38.81 | 115,286 | +0.10(+0.25%) |
Jun 23, 2017 | 38.62 | 38.78 | 38.61 | 38.72 | 599,089 | +0.11(+0.29%) |
Jun 22, 2017 | 38.70 | 38.70 | 38.60 | 38.60 | 33,164 | -0.09(-0.24%) |
Jun 21, 2017 | 38.82 | 38.82 | 38.67 | 38.69 | 51,232 | -0.11(-0.28%) |
Jun 20, 2017 | 39.01 | 39.01 | 38.80 | 38.80 | 29,479 | -0.19(-0.48%) |
Jun 19, 2017 | 38.87 | 39.00 | 38.73 | 38.99 | 62,004 | +0.21(+0.53%) |
Jun 16, 2017 | 38.91 | 38.91 | 38.59 | 38.78 | 55,379 | -0.15(-0.40%) |
Jun 15, 2017 | 38.71 | 38.96 | 38.69 | 38.93 | 34,058 | +0.02(+0.04%) |
Jun 14, 2017 | 38.90 | 39.01 | 38.80 | 38.92 | 126,007 | +0.18(+0.46%) |
Jun 13, 2017 | 38.65 | 38.76 | 38.52 | 38.74 | 57,963 | +0.17(+0.44%) |
Jun 12, 2017 | 38.53 | 38.65 | 38.50 | 38.57 | 58,570 | +0.03(+0.07%) |
Jun 09, 2017 | 38.64 | 38.69 | 38.44 | 38.54 | 230,308 | -0.10(-0.27%) |
Jun 08, 2017 | 38.88 | 38.88 | 38.58 | 38.65 | 149,628 | -0.27(-0.69%) |
Jun 07, 2017 | 38.84 | 38.94 | 38.84 | 38.92 | 263,015 | +0.06(+0.15%) |
Jun 06, 2017 | 38.85 | 38.94 | 38.81 | 38.86 | 82,678 | -0.05(-0.13%) |
Jun 05, 2017 | 38.86 | 38.92 | 38.75 | 38.91 | 149,634 | +0.04(+0.10%) |
Jun 02, 2017 | 38.81 | 38.92 | 38.67 | 38.87 | 334,801 | +0.12(+0.30%) |
Jun 01, 2017 | 38.53 | 38.76 | 38.46 | 38.75 | 2,594,819 | +0.30(+0.78%) |
May 31, 2017 | 38.43 | 38.47 | 38.38 | 38.45 | 196,546 | +0.09(+0.24%) |
May 30, 2017 | 38.29 | 38.37 | 38.23 | 38.36 | 72,145 | +0.05(+0.13%) |
May 26, 2017 | 38.17 | 38.32 | 38.17 | 38.31 | 27,843 | +0.11(+0.29%) |
May 25, 2017 | 38.03 | 38.24 | 38.03 | 38.20 | 77,224 | +0.25(+0.66%) |
May 24, 2017 | 37.76 | 37.98 | 37.74 | 37.95 | 37,221 | +0.24(+0.63%) |
May 23, 2017 | 37.77 | 37.86 | 37.70 | 37.71 | 41,552 | +0.02(+0.05%) |
May 22, 2017 | 37.47 | 37.72 | 37.47 | 37.69 | 54,513 | +0.27(+0.73%) |
May 19, 2017 | 37.18 | 37.49 | 37.18 | 37.42 | 44,970 | +0.23(+0.63%) |
May 18, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 59,248 | -0.04(-0.10%) |
May 17, 2017 | 37.33 | 37.48 | 37.21 | 37.22 | 91,226 | -0.24(-0.63%) |
May 16, 2017 | 37.57 | 37.58 | 37.43 | 37.46 | 39,016 | -0.03(-0.09%) |
May 15, 2017 | 37.39 | 37.53 | 37.39 | 37.49 | 111,343 | +0.15(+0.40%) |
May 12, 2017 | 37.42 | 37.42 | 37.34 | 37.34 | 31,990 | -0.09(-0.25%) |
May 11, 2017 | 37.43 | 37.44 | 37.27 | 37.44 | 69,689 | -0.05(-0.14%) |
May 10, 2017 | 37.43 | 37.49 | 37.43 | 37.49 | 27,831 | +0.12(+0.33%) |
May 09, 2017 | 37.43 | 37.43 | 37.33 | 37.37 | 344,908 | -0.04(-0.12%) |
May 08, 2017 | 37.36 | 37.42 | 37.33 | 37.41 | 49,501 | +0.09(+0.25%) |
May 05, 2017 | 37.19 | 37.32 | 37.17 | 37.32 | 35,843 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.22 | 37.00 | 37.11 | 211,263 | +0.15(+0.40%) |
May 03, 2017 | 37.04 | 37.07 | 36.88 | 36.97 | 601,628 | -0.03(-0.08%) |
May 02, 2017 | 37.19 | 37.24 | 36.97 | 36.99 | 463,580 | -0.21(-0.57%) |