Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.68 | 40.84 | 40.41 | 40.43 | 77,116 | -0.21(-0.51%) |
Jul 28, 2017 | 40.50 | 40.77 | 40.45 | 40.64 | 17,969 | +0.07(+0.16%) |
Jul 27, 2017 | 41.06 | 41.13 | 40.32 | 40.57 | 130,375 | -0.50(-1.21%) |
Jul 26, 2017 | 41.13 | 41.24 | 41.03 | 41.07 | 76,151 | -0.19(-0.45%) |
Jul 25, 2017 | 41.65 | 41.68 | 41.19 | 41.25 | 64,096 | -0.24(-0.59%) |
Jul 24, 2017 | 41.63 | 41.68 | 41.30 | 41.50 | 38,823 | -0.01(-0.02%) |
Jul 21, 2017 | 41.51 | 41.62 | 41.38 | 41.51 | 79,710 | +0.07(+0.18%) |
Jul 20, 2017 | 41.00 | 41.64 | 41.00 | 41.43 | 55,923 | +0.51(+1.24%) |
Jul 19, 2017 | 40.95 | 41.13 | 40.87 | 40.93 | 69,993 | +0.04(+0.09%) |
Jul 18, 2017 | 40.97 | 40.97 | 40.69 | 40.89 | 38,294 | -0.05(-0.11%) |
Jul 17, 2017 | 40.99 | 41.36 | 40.93 | 40.94 | 31,116 | -0.06(-0.14%) |
Jul 14, 2017 | 40.94 | 41.13 | 40.94 | 40.99 | 38,886 | +0.04(+0.09%) |
Jul 13, 2017 | 40.76 | 41.02 | 40.38 | 40.96 | 33,665 | +0.25(+0.62%) |
Jul 12, 2017 | 40.54 | 40.88 | 40.54 | 40.70 | 41,765 | +0.35(+0.86%) |
Jul 11, 2017 | 40.07 | 40.47 | 39.97 | 40.36 | 48,218 | +0.28(+0.70%) |
Jul 10, 2017 | 40.29 | 40.29 | 39.92 | 40.07 | 40,510 | -0.23(-0.58%) |
Jul 07, 2017 | 40.13 | 40.31 | 39.97 | 40.31 | 73,978 | +0.29(+0.73%) |
Jul 06, 2017 | 40.60 | 40.60 | 39.96 | 40.02 | 61,949 | -0.76(-1.86%) |
Jul 05, 2017 | 40.75 | 40.90 | 40.36 | 40.78 | 65,444 | +0.07(+0.18%) |
Jul 03, 2017 | 40.43 | 40.79 | 40.43 | 40.70 | 63,144 | +0.40(+1.00%) |
Jun 30, 2017 | 40.46 | 40.49 | 40.24 | 40.30 | 41,682 | -0.14(-0.35%) |
Jun 29, 2017 | 40.82 | 40.89 | 40.15 | 40.44 | 130,817 | -0.29(-0.71%) |
Jun 28, 2017 | 40.57 | 40.84 | 40.57 | 40.73 | 40,608 | +0.37(+0.91%) |
Jun 27, 2017 | 41.23 | 41.23 | 40.35 | 40.37 | 142,448 | -0.86(-2.09%) |
Jun 26, 2017 | 41.27 | 41.55 | 41.09 | 41.23 | 178,583 | +0.09(+0.23%) |
Jun 23, 2017 | 40.95 | 41.16 | 40.72 | 41.13 | 50,945 | +0.11(+0.27%) |
Jun 22, 2017 | 40.59 | 41.30 | 40.59 | 41.02 | 191,109 | +0.53(+1.32%) |
Jun 21, 2017 | 39.61 | 40.52 | 39.61 | 40.49 | 179,965 | +1.03(+2.61%) |
Jun 20, 2017 | 39.34 | 40.02 | 39.34 | 39.46 | 65,460 | +0.13(+0.33%) |
Jun 19, 2017 | 38.77 | 39.39 | 38.77 | 39.33 | 69,817 | +0.68(+1.77%) |
Jun 16, 2017 | 38.59 | 38.72 | 38.44 | 38.64 | 37,103 | +0.10(+0.26%) |
Jun 15, 2017 | 38.55 | 38.78 | 38.38 | 38.54 | 74,929 | -0.23(-0.60%) |
Jun 14, 2017 | 38.84 | 38.90 | 38.62 | 38.78 | 294,456 | -0.02(-0.05%) |
Jun 13, 2017 | 38.76 | 38.87 | 38.43 | 38.80 | 87,791 | +0.14(+0.36%) |
Jun 12, 2017 | 39.05 | 39.09 | 38.62 | 38.66 | 49,796 | -0.47(-1.19%) |
Jun 09, 2017 | 39.33 | 39.60 | 38.95 | 39.12 | 54,379 | -0.39(-0.99%) |
Jun 08, 2017 | 39.08 | 39.71 | 39.08 | 39.52 | 57,879 | +0.50(+1.29%) |
Jun 07, 2017 | 39.02 | 39.20 | 38.90 | 39.01 | 83,616 | +0.06(+0.14%) |
Jun 06, 2017 | 38.89 | 39.12 | 38.79 | 38.95 | 70,778 | -0.08(-0.22%) |
Jun 05, 2017 | 39.39 | 39.39 | 38.55 | 39.04 | 85,643 | -0.52(-1.32%) |
Jun 02, 2017 | 39.68 | 39.84 | 39.54 | 39.56 | 71,524 | -0.06(-0.14%) |
Jun 01, 2017 | 39.02 | 39.63 | 39.02 | 39.62 | 70,803 | +0.64(+1.63%) |
May 31, 2017 | 38.75 | 39.02 | 38.65 | 38.98 | 70,843 | +0.39(+1.02%) |
May 30, 2017 | 38.93 | 39.04 | 38.54 | 38.59 | 69,760 | -0.43(-1.10%) |
May 26, 2017 | 39.05 | 39.32 | 39.01 | 39.02 | 44,192 | -0.03(-0.07%) |
May 25, 2017 | 39.07 | 39.13 | 38.91 | 39.05 | 43,406 | +0.30(+0.77%) |
May 24, 2017 | 38.81 | 38.88 | 38.57 | 38.75 | 145,412 | -0.02(-0.05%) |
May 23, 2017 | 38.47 | 38.83 | 38.44 | 38.77 | 41,936 | +0.36(+0.95%) |
May 22, 2017 | 38.52 | 38.70 | 38.33 | 38.40 | 47,853 | -0.08(-0.22%) |
May 19, 2017 | 38.55 | 38.79 | 38.46 | 38.49 | 39,623 | -0.01(-0.02%) |
May 18, 2017 | 38.68 | 38.78 | 38.18 | 38.50 | 57,179 | -0.25(-0.65%) |
May 17, 2017 | 39.26 | 39.39 | 38.69 | 38.75 | 67,209 | -0.88(-2.22%) |
May 16, 2017 | 39.90 | 39.90 | 39.54 | 39.63 | 83,841 | -0.28(-0.70%) |
May 15, 2017 | 39.80 | 40.10 | 39.80 | 39.91 | 93,643 | +0.01(+0.02%) |
May 12, 2017 | 39.76 | 40.05 | 39.58 | 39.90 | 40,825 | +0.04(+0.10%) |
May 11, 2017 | 39.30 | 40.11 | 39.26 | 39.86 | 50,476 | +0.50(+1.26%) |
May 10, 2017 | 39.00 | 39.42 | 38.62 | 39.37 | 65,717 | +0.21(+0.53%) |
May 09, 2017 | 38.85 | 39.35 | 38.81 | 39.16 | 188,206 | +0.58(+1.50%) |
May 08, 2017 | 39.15 | 39.15 | 38.53 | 38.58 | 118,055 | -1.07(-2.69%) |
May 05, 2017 | 39.53 | 39.67 | 39.17 | 39.65 | 114,623 | +0.22(+0.57%) |
May 04, 2017 | 39.10 | 39.53 | 39.10 | 39.42 | 55,302 | +0.36(+0.93%) |
May 03, 2017 | 39.78 | 39.78 | 38.95 | 39.06 | 147,670 | -1.10(-2.75%) |
May 02, 2017 | 40.41 | 40.50 | 39.86 | 40.16 | 98,662 | -0.22(-0.53%) |