Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.37 | 39.39 | 39.04 | 39.37 | 6,945 | +0.10(+0.26%) |
Jul 28, 2017 | 39.26 | 39.41 | 39.17 | 39.27 | 9,500 | -0.10(-0.26%) |
Jul 27, 2017 | 39.14 | 39.51 | 39.04 | 39.37 | 9,405 | +0.03(+0.09%) |
Jul 26, 2017 | 39.07 | 39.40 | 39.07 | 39.34 | 4,876 | +0.23(+0.58%) |
Jul 25, 2017 | 38.89 | 39.11 | 38.89 | 39.11 | 5,889 | +0.02(+0.06%) |
Jul 24, 2017 | 39.10 | 39.10 | 38.98 | 39.09 | 8,917 | -0.08(-0.20%) |
Jul 21, 2017 | 39.17 | 38.91 | 39.17 | 4,413 | +0.01(+0.02%) | |
Jul 20, 2017 | 39.37 | 39.37 | 39.16 | 39.16 | 9,420 | -0.10(-0.25%) |
Jul 19, 2017 | 39.12 | 39.34 | 39.07 | 39.26 | 20,651 | +0.24(+0.62%) |
Jul 18, 2017 | 39.02 | 39.19 | 38.84 | 39.02 | 7,165 | -0.15(-0.38%) |
Jul 17, 2017 | 38.77 | 39.17 | 38.77 | 39.17 | 12,548 | +0.30(+0.77%) |
Jul 14, 2017 | 38.67 | 38.88 | 38.67 | 38.87 | 23,684 | +0.54(+1.40%) |
Jul 13, 2017 | 38.31 | 38.52 | 38.31 | 38.33 | 351,644 | -0.08(-0.21%) |
Jul 12, 2017 | 38.28 | 38.48 | 38.28 | 38.41 | 12,213 | +0.49(+1.29%) |
Jul 11, 2017 | 38.11 | 38.11 | 37.73 | 37.92 | 558,849 | -0.09(-0.22%) |
Jul 10, 2017 | 38.49 | 38.49 | 37.89 | 38.01 | 3,985 | -0.33(-0.87%) |
Jul 07, 2017 | 38.03 | 38.38 | 38.03 | 38.34 | 4,725 | +0.22(+0.58%) |
Jul 06, 2017 | 38.72 | 38.72 | 38.04 | 38.12 | 8,247 | -0.78(-2.00%) |
Jul 05, 2017 | 39.24 | 39.24 | 38.74 | 38.90 | 11,170 | -0.59(-1.50%) |
Jul 03, 2017 | 38.92 | 39.49 | 38.84 | 39.49 | 5,637 | +0.65(+1.67%) |
Jun 30, 2017 | 39.10 | 39.10 | 38.67 | 38.84 | 14,925 | -0.12(-0.30%) |
Jun 29, 2017 | 39.16 | 39.16 | 38.81 | 38.96 | 11,366 | -0.29(-0.73%) |
Jun 28, 2017 | 39.15 | 39.44 | 39.15 | 39.25 | 7,349 | -0.13(-0.33%) |
Jun 27, 2017 | 39.47 | 39.58 | 39.35 | 39.38 | 5,262 | -0.14(-0.37%) |
Jun 26, 2017 | 39.50 | 39.70 | 39.41 | 39.52 | 6,756 | +0.16(+0.40%) |
Jun 23, 2017 | 39.10 | 39.46 | 39.10 | 39.37 | 12,798 | +0.22(+0.55%) |
Jun 22, 2017 | 39.03 | 39.16 | 38.86 | 39.15 | 10,542 | +0.17(+0.43%) |
Jun 21, 2017 | 39.05 | 39.27 | 38.89 | 38.98 | 5,077 | -0.12(-0.31%) |
Jun 20, 2017 | 39.12 | 39.34 | 38.89 | 39.11 | 63,129 | -0.07(-0.18%) |
Jun 19, 2017 | 39.13 | 39.26 | 39.13 | 39.18 | 3,857 | -0.13(-0.32%) |
Jun 16, 2017 | 39.30 | 39.30 | 39.11 | 39.30 | 4,021 | -0.08(-0.20%) |
Jun 15, 2017 | 39.08 | 39.44 | 38.94 | 39.38 | 16,926 | +0.31(+0.80%) |
Jun 14, 2017 | 39.28 | 39.33 | 39.04 | 39.07 | 9,549 | -0.08(-0.20%) |
Jun 13, 2017 | 39.02 | 39.14 | 38.85 | 39.14 | 20,986 | +0.33(+0.85%) |
Jun 12, 2017 | 38.52 | 39.07 | 38.52 | 38.82 | 15,064 | +0.09(+0.22%) |
Jun 09, 2017 | 38.26 | 38.73 | 38.26 | 38.73 | 6,268 | +0.47(+1.23%) |
Jun 08, 2017 | 38.53 | 38.53 | 38.03 | 38.26 | 9,516 | -0.24(-0.63%) |
Jun 07, 2017 | 38.39 | 38.52 | 38.32 | 38.50 | 8,774 | +0.21(+0.55%) |
Jun 06, 2017 | 38.17 | 38.43 | 38.17 | 38.29 | 24,889 | -0.12(-0.32%) |
Jun 05, 2017 | 38.40 | 38.53 | 38.30 | 38.41 | 198,270 | -0.20(-0.51%) |
Jun 02, 2017 | 38.31 | 38.66 | 38.31 | 38.61 | 6,091 | +0.37(+0.97%) |
Jun 01, 2017 | 37.88 | 38.24 | 37.88 | 38.24 | 4,711 | +0.19(+0.49%) |
May 31, 2017 | 37.94 | 38.05 | 37.88 | 38.05 | 3,908 | +0.03(+0.09%) |
May 30, 2017 | 38.26 | 38.26 | 38.02 | 38.02 | 9,230 | -0.05(-0.12%) |
May 26, 2017 | 38.42 | 38.42 | 38.06 | 38.07 | 10,985 | -0.45(-1.16%) |
May 25, 2017 | 38.55 | 38.64 | 38.51 | 38.51 | 4,475 | +0.03(+0.08%) |
May 24, 2017 | 38.10 | 38.48 | 38.10 | 38.48 | 17,211 | +0.33(+0.87%) |
May 23, 2017 | 38.22 | 38.33 | 38.15 | 38.15 | 6,600 | +0.09(+0.25%) |
May 22, 2017 | 37.92 | 38.19 | 37.92 | 38.06 | 3,025 | +0.01(+0.02%) |
May 19, 2017 | 37.78 | 38.18 | 37.74 | 38.05 | 8,149 | +0.23(+0.60%) |
May 18, 2017 | 37.67 | 37.82 | 37.47 | 37.82 | 6,277 | +0.24(+0.65%) |
May 17, 2017 | 37.31 | 37.70 | 37.31 | 37.58 | 12,926 | +0.11(+0.30%) |
May 16, 2017 | 37.74 | 37.74 | 37.35 | 37.47 | 40,308 | -0.21(-0.55%) |
May 15, 2017 | 37.89 | 37.98 | 37.59 | 37.67 | 21,085 | +0.11(+0.29%) |
May 12, 2017 | 37.72 | 37.78 | 37.57 | 37.57 | 7,625 | -0.21(-0.56%) |
May 11, 2017 | 37.46 | 37.80 | 37.46 | 37.78 | 10,600 | -0.16(-0.42%) |
May 10, 2017 | 37.51 | 37.99 | 37.51 | 37.94 | 8,009 | +0.31(+0.82%) |
May 09, 2017 | 37.72 | 37.73 | 37.49 | 37.63 | 11,405 | -0.20(-0.53%) |
May 08, 2017 | 38.21 | 38.21 | 37.61 | 37.83 | 7,268 | -0.22(-0.58%) |
May 05, 2017 | 37.81 | 38.05 | 37.81 | 38.05 | 5,390 | +0.18(+0.48%) |
May 04, 2017 | 37.96 | 37.96 | 37.35 | 37.87 | 12,164 | -0.13(-0.33%) |
May 03, 2017 | 38.52 | 38.52 | 37.89 | 37.99 | 8,819 | -0.41(-1.06%) |
May 02, 2017 | 38.62 | 38.64 | 38.38 | 38.40 | 11,041 | -0.09(-0.24%) |