Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.22 | 40.41 | 40.09 | 40.16 | 591,616 | +0.10(+0.24%) |
Jul 28, 2017 | 40.07 | 40.08 | 39.88 | 40.06 | 596,626 | -0.31(-0.77%) |
Jul 27, 2017 | 40.26 | 40.73 | 40.22 | 40.38 | 1,488,773 | +0.48(+1.20%) |
Jul 26, 2017 | 39.70 | 39.90 | 39.60 | 39.90 | 505,534 | +0.61(+1.54%) |
Jul 25, 2017 | 39.43 | 39.46 | 39.16 | 39.29 | 849,364 | -0.42(-1.06%) |
Jul 24, 2017 | 39.55 | 39.74 | 39.41 | 39.71 | 783,749 | -0.20(-0.49%) |
Jul 21, 2017 | 39.73 | 39.92 | 39.70 | 39.91 | 625,035 | +0.18(+0.44%) |
Jul 20, 2017 | 39.85 | 39.61 | 39.73 | 812,420 | +0.07(+0.17%) | |
Jul 19, 2017 | 39.42 | 39.79 | 39.34 | 39.66 | 1,179,568 | +0.19(+0.47%) |
Jul 18, 2017 | 39.21 | 39.51 | 39.21 | 39.48 | 484,930 | +0.23(+0.60%) |
Jul 17, 2017 | 39.32 | 39.50 | 39.20 | 39.24 | 548,070 | -0.09(-0.22%) |
Jul 14, 2017 | 39.10 | 39.33 | 39.03 | 39.33 | 541,391 | +0.41(+1.06%) |
Jul 13, 2017 | 38.80 | 38.97 | 38.64 | 38.92 | 535,597 | +0.07(+0.18%) |
Jul 12, 2017 | 38.70 | 38.92 | 38.62 | 38.85 | 1,021,830 | +0.86(+2.27%) |
Jul 11, 2017 | 37.79 | 38.02 | 37.66 | 37.99 | 1,319,994 | +0.68(+1.83%) |
Jul 10, 2017 | 36.99 | 37.32 | 36.98 | 37.31 | 822,757 | +0.35(+0.95%) |
Jul 07, 2017 | 36.76 | 37.02 | 36.49 | 36.95 | 1,167,275 | +0.24(+0.67%) |
Jul 06, 2017 | 36.76 | 36.82 | 36.60 | 36.71 | 661,433 | -0.38(-1.03%) |
Jul 05, 2017 | 36.87 | 37.11 | 36.80 | 37.09 | 1,044,397 | -0.25(-0.68%) |
Jul 03, 2017 | 37.48 | 37.52 | 37.29 | 37.34 | 647,077 | +0.00(+0.00%) |
Jun 30, 2017 | 37.62 | 37.62 | 37.33 | 37.34 | 946,859 | -0.09(-0.24%) |
Jun 29, 2017 | 37.92 | 38.00 | 37.15 | 37.43 | 820,766 | -0.58(-1.52%) |
Jun 28, 2017 | 37.83 | 38.02 | 37.56 | 38.01 | 866,191 | +0.29(+0.78%) |
Jun 27, 2017 | 37.81 | 38.07 | 37.72 | 37.72 | 1,091,560 | -0.11(-0.28%) |
Jun 26, 2017 | 37.76 | 38.07 | 37.76 | 37.82 | 1,089,400 | +0.16(+0.42%) |
Jun 23, 2017 | 37.61 | 37.69 | 37.40 | 37.67 | 494,940 | +0.11(+0.29%) |
Jun 22, 2017 | 37.53 | 37.69 | 37.53 | 37.56 | 410,457 | +0.26(+0.71%) |
Jun 21, 2017 | 37.20 | 37.31 | 37.17 | 37.30 | 497,392 | -0.02(-0.05%) |
Jun 20, 2017 | 37.61 | 37.64 | 37.30 | 37.31 | 576,075 | -0.47(-1.24%) |
Jun 19, 2017 | 37.66 | 37.97 | 37.64 | 37.78 | 1,431,466 | +1.28(+3.51%) |
Jun 16, 2017 | 36.59 | 36.59 | 36.34 | 36.50 | 827,438 | -0.10(-0.27%) |
Jun 15, 2017 | 36.48 | 36.66 | 36.34 | 36.60 | 1,018,839 | +0.36(+1.00%) |
Jun 14, 2017 | 36.51 | 36.51 | 36.11 | 36.24 | 765,617 | +0.11(+0.30%) |
Jun 13, 2017 | 36.05 | 36.17 | 35.97 | 36.13 | 835,602 | -0.10(-0.27%) |
Jun 12, 2017 | 36.15 | 36.27 | 35.75 | 36.23 | 1,292,397 | +0.08(+0.22%) |
Jun 09, 2017 | 36.45 | 36.84 | 36.09 | 36.15 | 2,337,614 | -0.90(-2.43%) |
Jun 08, 2017 | 36.75 | 37.09 | 36.60 | 37.05 | 1,169,303 | +0.05(+0.13%) |
Jun 07, 2017 | 37.25 | 37.25 | 36.98 | 37.00 | 1,084,529 | -0.28(-0.76%) |
Jun 06, 2017 | 37.11 | 37.39 | 37.08 | 37.29 | 903,366 | +0.45(+1.22%) |
Jun 05, 2017 | 36.91 | 37.04 | 36.83 | 36.84 | 733,618 | -0.08(-0.21%) |
Jun 02, 2017 | 36.50 | 36.91 | 36.37 | 36.91 | 1,406,302 | +1.21(+3.40%) |
Jun 01, 2017 | 35.58 | 35.72 | 35.52 | 35.70 | 1,157,931 | -0.11(-0.30%) |
May 31, 2017 | 35.81 | 35.86 | 35.64 | 35.81 | 1,068,284 | +0.14(+0.38%) |
May 30, 2017 | 35.73 | 35.89 | 35.58 | 35.67 | 2,114,767 | -0.20(-0.55%) |
May 26, 2017 | 35.45 | 36.00 | 35.45 | 35.87 | 2,770,170 | +0.50(+1.41%) |
May 25, 2017 | 35.18 | 35.41 | 35.01 | 35.37 | 1,756,613 | +0.15(+0.42%) |
May 24, 2017 | 34.93 | 35.25 | 34.88 | 35.22 | 1,070,860 | +0.46(+1.32%) |
May 23, 2017 | 34.88 | 34.97 | 34.72 | 34.76 | 549,848 | +0.02(+0.06%) |
May 22, 2017 | 34.67 | 34.78 | 34.59 | 34.74 | 659,092 | -0.13(-0.36%) |
May 19, 2017 | 34.69 | 34.94 | 34.64 | 34.87 | 993,032 | +0.33(+0.96%) |
May 18, 2017 | 34.49 | 34.62 | 34.34 | 34.54 | 970,391 | -0.04(-0.11%) |
May 17, 2017 | 34.96 | 35.11 | 34.56 | 34.58 | 1,465,996 | -0.11(-0.31%) |
May 16, 2017 | 34.80 | 34.82 | 34.59 | 34.68 | 759,621 | +0.11(+0.31%) |
May 15, 2017 | 34.58 | 34.61 | 34.43 | 34.58 | 785,433 | -0.19(-0.53%) |
May 12, 2017 | 34.75 | 34.83 | 34.68 | 34.76 | 541,475 | -0.04(-0.11%) |
May 11, 2017 | 34.77 | 34.87 | 34.63 | 34.80 | 711,924 | -0.01(-0.03%) |
May 10, 2017 | 34.93 | 34.94 | 34.77 | 34.81 | 914,181 | +0.19(+0.54%) |
May 09, 2017 | 34.55 | 34.73 | 34.55 | 34.63 | 1,039,159 | +0.24(+0.71%) |
May 08, 2017 | 34.33 | 34.48 | 34.28 | 34.38 | 846,857 | +0.37(+1.09%) |
May 05, 2017 | 33.74 | 34.08 | 33.74 | 34.01 | 901,508 | +0.19(+0.55%) |
May 04, 2017 | 33.74 | 33.84 | 33.69 | 33.82 | 672,554 | -0.02(-0.06%) |
May 03, 2017 | 33.89 | 33.97 | 33.71 | 33.84 | 875,278 | -0.13(-0.37%) |
May 02, 2017 | 33.67 | 33.97 | 33.63 | 33.97 | 1,008,823 | +0.06(+0.17%) |