Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.15 | 39.17 | 38.82 | 39.15 | 6,983 | +0.10(+0.26%) |
Jul 28, 2017 | 39.04 | 39.19 | 38.95 | 39.05 | 9,553 | -0.10(-0.26%) |
Jul 27, 2017 | 38.93 | 39.29 | 38.82 | 39.15 | 9,457 | +0.03(+0.09%) |
Jul 26, 2017 | 38.86 | 39.18 | 38.86 | 39.12 | 4,903 | +0.22(+0.58%) |
Jul 25, 2017 | 38.68 | 38.89 | 38.67 | 38.89 | 5,922 | +0.02(+0.06%) |
Jul 24, 2017 | 38.88 | 38.88 | 38.76 | 38.87 | 8,967 | -0.08(-0.20%) |
Jul 21, 2017 | 38.95 | 38.69 | 38.95 | 4,438 | +0.01(+0.02%) | |
Jul 20, 2017 | 39.15 | 39.15 | 38.94 | 38.94 | 9,473 | -0.10(-0.25%) |
Jul 19, 2017 | 38.90 | 39.12 | 38.86 | 39.04 | 20,766 | +0.24(+0.62%) |
Jul 18, 2017 | 38.80 | 38.97 | 38.63 | 38.80 | 7,205 | -0.15(-0.38%) |
Jul 17, 2017 | 38.55 | 38.95 | 38.55 | 38.95 | 12,618 | +0.30(+0.77%) |
Jul 14, 2017 | 38.46 | 38.67 | 38.46 | 38.65 | 23,816 | +0.53(+1.40%) |
Jul 13, 2017 | 38.09 | 38.31 | 38.09 | 38.12 | 353,613 | -0.08(-0.21%) |
Jul 12, 2017 | 38.07 | 38.26 | 38.07 | 38.20 | 12,282 | +0.49(+1.29%) |
Jul 11, 2017 | 37.90 | 37.90 | 37.52 | 37.71 | 561,977 | -0.08(-0.22%) |
Jul 10, 2017 | 38.27 | 38.27 | 37.68 | 37.79 | 4,007 | -0.33(-0.87%) |
Jul 07, 2017 | 37.82 | 38.17 | 37.82 | 38.13 | 4,751 | +0.22(+0.58%) |
Jul 06, 2017 | 38.50 | 38.50 | 37.83 | 37.91 | 8,293 | -0.78(-2.00%) |
Jul 05, 2017 | 39.02 | 39.02 | 38.53 | 38.68 | 11,232 | -0.59(-1.50%) |
Jul 03, 2017 | 38.71 | 39.27 | 38.63 | 39.27 | 5,669 | +0.64(+1.67%) |
Jun 30, 2017 | 38.89 | 38.89 | 38.45 | 38.63 | 15,008 | -0.12(-0.30%) |
Jun 29, 2017 | 38.94 | 38.94 | 38.60 | 38.75 | 11,430 | -0.29(-0.73%) |
Jun 28, 2017 | 38.93 | 39.22 | 38.93 | 39.03 | 7,390 | -0.13(-0.33%) |
Jun 27, 2017 | 39.25 | 39.36 | 39.13 | 39.16 | 5,292 | -0.14(-0.37%) |
Jun 26, 2017 | 39.28 | 39.48 | 39.19 | 39.30 | 6,793 | +0.16(+0.40%) |
Jun 23, 2017 | 38.88 | 39.24 | 38.88 | 39.15 | 12,870 | +0.21(+0.55%) |
Jun 22, 2017 | 38.81 | 38.94 | 38.65 | 38.93 | 10,601 | +0.17(+0.43%) |
Jun 21, 2017 | 38.83 | 39.05 | 38.67 | 38.77 | 5,105 | -0.12(-0.31%) |
Jun 20, 2017 | 38.90 | 39.12 | 38.67 | 38.89 | 63,482 | -0.07(-0.18%) |
Jun 19, 2017 | 38.91 | 39.04 | 38.91 | 38.96 | 3,879 | -0.13(-0.32%) |
Jun 16, 2017 | 39.08 | 39.08 | 38.89 | 39.08 | 4,043 | -0.08(-0.20%) |
Jun 15, 2017 | 38.86 | 39.22 | 38.72 | 39.16 | 17,020 | +0.31(+0.80%) |
Jun 14, 2017 | 39.06 | 39.11 | 38.82 | 38.85 | 9,603 | -0.08(-0.20%) |
Jun 13, 2017 | 38.80 | 38.93 | 38.63 | 38.93 | 21,104 | +0.33(+0.85%) |
Jun 12, 2017 | 38.30 | 38.85 | 38.30 | 38.60 | 15,148 | +0.09(+0.22%) |
Jun 09, 2017 | 38.05 | 38.52 | 38.05 | 38.51 | 6,304 | +0.47(+1.23%) |
Jun 08, 2017 | 38.32 | 38.32 | 37.82 | 38.05 | 9,569 | -0.24(-0.63%) |
Jun 07, 2017 | 38.18 | 38.30 | 38.10 | 38.29 | 8,824 | +0.21(+0.55%) |
Jun 06, 2017 | 37.95 | 38.22 | 37.95 | 38.08 | 25,028 | -0.12(-0.32%) |
Jun 05, 2017 | 38.19 | 38.32 | 38.09 | 38.20 | 199,379 | -0.19(-0.51%) |
Jun 02, 2017 | 38.09 | 38.44 | 38.09 | 38.39 | 6,125 | +0.37(+0.97%) |
Jun 01, 2017 | 37.67 | 38.02 | 37.67 | 38.02 | 4,737 | +0.19(+0.49%) |
May 31, 2017 | 37.73 | 37.84 | 37.67 | 37.84 | 3,930 | +0.03(+0.09%) |
May 30, 2017 | 38.05 | 38.05 | 37.81 | 37.81 | 9,281 | -0.05(-0.12%) |
May 26, 2017 | 38.20 | 38.20 | 37.85 | 37.85 | 11,047 | -0.44(-1.16%) |
May 25, 2017 | 38.34 | 38.42 | 38.29 | 38.30 | 4,500 | +0.03(+0.08%) |
May 24, 2017 | 37.88 | 38.27 | 37.88 | 38.27 | 17,307 | +0.33(+0.87%) |
May 23, 2017 | 38.00 | 38.12 | 37.94 | 37.94 | 6,637 | +0.09(+0.25%) |
May 22, 2017 | 37.71 | 37.98 | 37.71 | 37.85 | 3,042 | +0.01(+0.02%) |
May 19, 2017 | 37.57 | 37.97 | 37.53 | 37.84 | 8,195 | +0.22(+0.60%) |
May 18, 2017 | 37.46 | 37.61 | 37.26 | 37.61 | 6,313 | +0.24(+0.65%) |
May 17, 2017 | 37.10 | 37.49 | 37.10 | 37.37 | 12,998 | +0.11(+0.30%) |
May 16, 2017 | 37.53 | 37.53 | 37.14 | 37.26 | 40,534 | -0.21(-0.55%) |
May 15, 2017 | 37.67 | 37.77 | 37.38 | 37.46 | 21,203 | +0.11(+0.29%) |
May 12, 2017 | 37.51 | 37.57 | 37.36 | 37.36 | 7,668 | -0.21(-0.56%) |
May 11, 2017 | 37.25 | 37.59 | 37.25 | 37.57 | 10,660 | -0.16(-0.42%) |
May 10, 2017 | 37.30 | 37.78 | 37.30 | 37.73 | 8,053 | +0.31(+0.82%) |
May 09, 2017 | 37.51 | 37.52 | 37.28 | 37.42 | 11,468 | -0.20(-0.53%) |
May 08, 2017 | 37.99 | 37.99 | 37.40 | 37.62 | 7,309 | -0.22(-0.58%) |
May 05, 2017 | 37.60 | 37.84 | 37.60 | 37.84 | 5,420 | +0.18(+0.47%) |
May 04, 2017 | 37.75 | 37.75 | 37.14 | 37.66 | 12,232 | -0.12(-0.33%) |
May 03, 2017 | 38.30 | 38.30 | 37.67 | 37.78 | 8,869 | -0.40(-1.06%) |
May 02, 2017 | 38.41 | 38.43 | 38.16 | 38.19 | 11,103 | -0.09(-0.24%) |