Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.27 | 40.27 | 40.22 | 40.22 | 806 | +0.14(+0.35%) |
Jul 28, 2017 | 40.02 | 40.09 | 40.01 | 40.08 | 7,070 | -0.07(-0.17%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.97 | 40.15 | 1,656 | +0.55(+1.38%) |
Jul 26, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 103 | +0.00(+0.00%) |
Jul 25, 2017 | 39.70 | 39.70 | 39.60 | 39.60 | 1,584 | +0.27(+0.68%) |
Jul 24, 2017 | 39.34 | 39.34 | 39.28 | 39.34 | 732 | +0.06(+0.16%) |
Jul 21, 2017 | 39.28 | 39.28 | 39.28 | 39.28 | 358 | -0.18(-0.44%) |
Jul 20, 2017 | 39.29 | 39.45 | 39.26 | 39.45 | 2,017 | +0.22(+0.56%) |
Jul 19, 2017 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.02(+0.05%) |
Jul 18, 2017 | 39.06 | 39.21 | 39.02 | 39.21 | 2,324 | +0.14(+0.36%) |
Jul 17, 2017 | 39.02 | 39.08 | 38.97 | 39.07 | 3,036 | +0.07(+0.18%) |
Jul 14, 2017 | 38.75 | 39.00 | 38.75 | 39.00 | 3,125 | +0.65(+1.69%) |
Jul 13, 2017 | 38.52 | 38.62 | 38.35 | 38.35 | 2,543 | +0.11(+0.28%) |
Jul 12, 2017 | 38.22 | 38.26 | 38.22 | 38.24 | 1,139 | +0.32(+0.86%) |
Jul 11, 2017 | 37.95 | 37.95 | 37.79 | 37.92 | 755 | -0.34(-0.89%) |
Jul 10, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 81 | +0.00(+0.00%) |
Jul 07, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 232 | -0.20(-0.52%) |
Jul 06, 2017 | 38.61 | 38.61 | 38.42 | 38.46 | 4,663 | -0.10(-0.25%) |
Jul 05, 2017 | 38.69 | 38.69 | 38.56 | 38.56 | 717 | -0.04(-0.11%) |
Jul 03, 2017 | 38.60 | 38.60 | 38.60 | 38.60 | 105 | +0.00(+0.00%) |
Jun 30, 2017 | 38.46 | 38.80 | 38.46 | 38.60 | 2,614 | +0.15(+0.38%) |
Jun 29, 2017 | 38.52 | 38.56 | 38.45 | 38.45 | 2,879 | -0.42(-1.07%) |
Jun 28, 2017 | 38.87 | 38.87 | 38.87 | 38.87 | 191 | +0.62(+1.61%) |
Jun 27, 2017 | 38.14 | 38.25 | 38.14 | 38.25 | 2,496 | -0.07(-0.19%) |
Jun 26, 2017 | 38.40 | 38.40 | 38.32 | 38.32 | 404 | -0.17(-0.43%) |
Jun 23, 2017 | 38.39 | 38.49 | 38.39 | 38.49 | 513 | +0.28(+0.72%) |
Jun 22, 2017 | 38.19 | 38.21 | 38.19 | 38.21 | 429 | -0.01(-0.02%) |
Jun 21, 2017 | 38.17 | 38.22 | 38.17 | 38.22 | 1,101 | +0.01(+0.03%) |
Jun 20, 2017 | 38.39 | 38.53 | 38.21 | 38.21 | 2,539 | -1.28(-3.24%) |
Jun 19, 2017 | 39.49 | 39.49 | 39.49 | 39.49 | 78 | +0.00(+0.00%) |
Jun 16, 2017 | 39.34 | 39.49 | 39.32 | 39.49 | 485 | +0.79(+2.04%) |
Jun 15, 2017 | 38.59 | 38.78 | 38.37 | 38.70 | 1,900 | -1.01(-2.55%) |
Jun 14, 2017 | 39.71 | 39.71 | 39.71 | 39.71 | 439 | +0.32(+0.80%) |
Jun 13, 2017 | 39.01 | 39.42 | 39.01 | 39.39 | 3,443 | +0.64(+1.64%) |
Jun 12, 2017 | 38.98 | 38.98 | 38.76 | 38.76 | 811 | -0.34(-0.87%) |
Jun 09, 2017 | 39.57 | 39.57 | 39.01 | 39.10 | 4,992 | -0.74(-1.85%) |
Jun 08, 2017 | 39.74 | 39.84 | 39.74 | 39.84 | 1,440 | +0.24(+0.59%) |
Jun 07, 2017 | 39.60 | 39.73 | 39.56 | 39.60 | 89,203 | +0.03(+0.08%) |
Jun 06, 2017 | 39.73 | 39.73 | 39.43 | 39.57 | 5,425 | -0.48(-1.19%) |
Jun 05, 2017 | 40.05 | 40.05 | 40.05 | 40.05 | 201 | -0.19(-0.48%) |
Jun 02, 2017 | 40.01 | 40.24 | 40.01 | 40.24 | 775 | -0.00(-0.00%) |
Jun 01, 2017 | 39.90 | 40.24 | 39.90 | 40.24 | 2,890 | +0.45(+1.13%) |
May 31, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 550 | +0.02(+0.05%) |
May 30, 2017 | 39.77 | 39.77 | 39.77 | 39.77 | 246 | +0.00(+0.00%) |
May 26, 2017 | 40.09 | 40.09 | 39.74 | 39.77 | 2,411 | -0.38(-0.93%) |
May 25, 2017 | 40.16 | 40.16 | 40.15 | 40.15 | 1,749 | +0.17(+0.41%) |
May 24, 2017 | 40.08 | 40.08 | 39.98 | 39.98 | 390 | -0.19(-0.47%) |
May 23, 2017 | 40.20 | 40.26 | 40.06 | 40.17 | 2,646 | +0.03(+0.07%) |
May 22, 2017 | 40.37 | 40.37 | 40.10 | 40.14 | 2,462 | +0.11(+0.27%) |
May 19, 2017 | 39.99 | 40.05 | 39.99 | 40.03 | 991 | +0.64(+1.64%) |
May 18, 2017 | 39.39 | 39.39 | 39.39 | 39.39 | 232 | +0.06(+0.15%) |
May 17, 2017 | 39.64 | 39.83 | 39.33 | 39.33 | 3,783 | -0.31(-0.78%) |
May 16, 2017 | 39.69 | 39.69 | 39.64 | 39.64 | 479 | +0.15(+0.38%) |
May 15, 2017 | 39.50 | 39.59 | 39.49 | 39.49 | 5,698 | +0.01(+0.02%) |
May 12, 2017 | 39.53 | 39.56 | 39.48 | 39.48 | 2,305 | -0.11(-0.27%) |
May 11, 2017 | 39.59 | 39.59 | 39.59 | 39.59 | 336 | -0.18(-0.46%) |
May 10, 2017 | 39.79 | 39.79 | 39.77 | 39.77 | 912 | -0.02(-0.05%) |
May 09, 2017 | 39.83 | 39.83 | 39.66 | 39.79 | 1,433 | -0.01(-0.03%) |
May 08, 2017 | 39.80 | 39.80 | 39.66 | 39.80 | 2,272 | +0.21(+0.54%) |
May 05, 2017 | 39.50 | 39.60 | 39.50 | 39.59 | 25,724 | +0.20(+0.50%) |
May 04, 2017 | 39.20 | 39.39 | 39.20 | 39.39 | 1,341 | +0.10(+0.25%) |
May 03, 2017 | 39.30 | 39.35 | 39.29 | 39.29 | 1,426 | -0.38(-0.96%) |
May 02, 2017 | 39.42 | 39.68 | 39.42 | 39.67 | 5,297 | +0.31(+0.80%) |