Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.13 | 41.33 | 40.99 | 41.07 | 578,515 | +0.10(+0.24%) |
Jul 28, 2017 | 40.98 | 40.99 | 40.78 | 40.97 | 583,414 | -0.32(-0.78%) |
Jul 27, 2017 | 41.17 | 41.65 | 41.13 | 41.29 | 1,455,803 | +0.49(+1.20%) |
Jul 26, 2017 | 40.60 | 40.80 | 40.50 | 40.80 | 494,339 | +0.62(+1.54%) |
Jul 25, 2017 | 40.32 | 40.35 | 40.05 | 40.18 | 830,555 | -0.43(-1.06%) |
Jul 24, 2017 | 40.45 | 40.64 | 40.30 | 40.61 | 766,393 | -0.20(-0.49%) |
Jul 21, 2017 | 40.63 | 40.82 | 40.59 | 40.81 | 611,194 | +0.18(+0.44%) |
Jul 20, 2017 | 40.75 | 40.51 | 40.63 | 794,429 | +0.07(+0.17%) | |
Jul 19, 2017 | 40.31 | 40.69 | 40.23 | 40.56 | 1,153,446 | +0.19(+0.47%) |
Jul 18, 2017 | 40.10 | 40.40 | 40.10 | 40.37 | 474,191 | +0.24(+0.60%) |
Jul 17, 2017 | 40.21 | 40.39 | 40.08 | 40.13 | 535,933 | -0.09(-0.22%) |
Jul 14, 2017 | 39.99 | 40.22 | 39.91 | 40.22 | 529,402 | +0.42(+1.06%) |
Jul 13, 2017 | 39.68 | 39.85 | 39.52 | 39.80 | 523,736 | +0.07(+0.18%) |
Jul 12, 2017 | 39.58 | 39.80 | 39.49 | 39.73 | 999,201 | +0.88(+2.27%) |
Jul 11, 2017 | 38.65 | 38.88 | 38.51 | 38.85 | 1,290,762 | +0.70(+1.83%) |
Jul 10, 2017 | 37.83 | 38.16 | 37.82 | 38.15 | 804,537 | +0.36(+0.95%) |
Jul 07, 2017 | 37.59 | 37.86 | 37.32 | 37.79 | 1,141,425 | +0.25(+0.67%) |
Jul 06, 2017 | 37.59 | 37.65 | 37.43 | 37.54 | 646,785 | -0.39(-1.03%) |
Jul 05, 2017 | 37.71 | 37.95 | 37.64 | 37.93 | 1,021,268 | -0.26(-0.68%) |
Jul 03, 2017 | 38.33 | 38.37 | 38.13 | 38.19 | 632,747 | +0.00(+0.00%) |
Jun 30, 2017 | 38.47 | 38.47 | 38.18 | 38.19 | 925,890 | -0.09(-0.24%) |
Jun 29, 2017 | 38.78 | 38.86 | 37.99 | 38.28 | 802,590 | -0.59(-1.52%) |
Jun 28, 2017 | 38.69 | 38.88 | 38.41 | 38.87 | 847,009 | +0.30(+0.78%) |
Jun 27, 2017 | 38.67 | 38.94 | 38.57 | 38.57 | 1,067,387 | -0.11(-0.28%) |
Jun 26, 2017 | 38.62 | 38.93 | 38.62 | 38.68 | 1,065,275 | +0.16(+0.42%) |
Jun 23, 2017 | 38.46 | 38.54 | 38.25 | 38.52 | 483,980 | +0.11(+0.29%) |
Jun 22, 2017 | 38.38 | 38.54 | 38.38 | 38.41 | 401,368 | +0.27(+0.71%) |
Jun 21, 2017 | 38.04 | 38.16 | 38.01 | 38.14 | 486,377 | -0.02(-0.05%) |
Jun 20, 2017 | 38.46 | 38.49 | 38.14 | 38.16 | 563,318 | -0.48(-1.24%) |
Jun 19, 2017 | 38.51 | 38.83 | 38.49 | 38.64 | 1,399,765 | +1.31(+3.51%) |
Jun 16, 2017 | 37.42 | 37.42 | 37.16 | 37.33 | 809,114 | -0.10(-0.27%) |
Jun 15, 2017 | 37.31 | 37.49 | 37.16 | 37.43 | 996,276 | +0.37(+1.00%) |
Jun 14, 2017 | 37.34 | 37.34 | 36.93 | 37.06 | 748,662 | +0.11(+0.30%) |
Jun 13, 2017 | 36.87 | 36.99 | 36.78 | 36.95 | 817,097 | -0.10(-0.27%) |
Jun 12, 2017 | 36.97 | 37.09 | 36.56 | 37.05 | 1,263,776 | +0.08(+0.22%) |
Jun 09, 2017 | 37.28 | 37.67 | 36.91 | 36.97 | 2,285,846 | -0.92(-2.43%) |
Jun 08, 2017 | 37.58 | 37.93 | 37.43 | 37.89 | 1,143,408 | +0.05(+0.13%) |
Jun 07, 2017 | 38.09 | 38.09 | 37.81 | 37.84 | 1,060,512 | -0.29(-0.76%) |
Jun 06, 2017 | 37.95 | 38.24 | 37.92 | 38.13 | 883,361 | +0.46(+1.22%) |
Jun 05, 2017 | 37.75 | 37.88 | 37.66 | 37.67 | 717,372 | -0.08(-0.21%) |
Jun 02, 2017 | 37.33 | 37.75 | 37.19 | 37.75 | 1,375,159 | +1.24(+3.40%) |
Jun 01, 2017 | 36.39 | 36.53 | 36.32 | 36.51 | 1,132,288 | -0.11(-0.30%) |
May 31, 2017 | 36.62 | 36.67 | 36.45 | 36.62 | 1,044,626 | +0.14(+0.38%) |
May 30, 2017 | 36.54 | 36.70 | 36.39 | 36.48 | 2,067,934 | -0.20(-0.55%) |
May 26, 2017 | 36.25 | 36.82 | 36.25 | 36.68 | 2,708,823 | +0.51(+1.41%) |
May 25, 2017 | 35.98 | 36.21 | 35.80 | 36.17 | 1,717,712 | +0.15(+0.42%) |
May 24, 2017 | 35.72 | 36.05 | 35.67 | 36.02 | 1,047,145 | +0.47(+1.32%) |
May 23, 2017 | 35.67 | 35.76 | 35.51 | 35.55 | 537,672 | +0.02(+0.06%) |
May 22, 2017 | 35.46 | 35.57 | 35.38 | 35.53 | 644,496 | -0.13(-0.36%) |
May 19, 2017 | 35.48 | 35.73 | 35.42 | 35.66 | 971,041 | +0.34(+0.96%) |
May 18, 2017 | 35.27 | 35.40 | 35.12 | 35.32 | 948,901 | -0.04(-0.11%) |
May 17, 2017 | 35.75 | 35.91 | 35.34 | 35.36 | 1,433,531 | -0.11(-0.31%) |
May 16, 2017 | 35.59 | 35.61 | 35.37 | 35.47 | 742,799 | +0.11(+0.31%) |
May 15, 2017 | 35.36 | 35.39 | 35.21 | 35.36 | 768,039 | -0.19(-0.53%) |
May 12, 2017 | 35.54 | 35.62 | 35.47 | 35.55 | 529,484 | -0.04(-0.11%) |
May 11, 2017 | 35.56 | 35.66 | 35.41 | 35.59 | 696,158 | -0.01(-0.03%) |
May 10, 2017 | 35.72 | 35.73 | 35.56 | 35.60 | 893,936 | +0.19(+0.54%) |
May 09, 2017 | 35.33 | 35.52 | 35.33 | 35.41 | 1,016,146 | +0.25(+0.71%) |
May 08, 2017 | 35.11 | 35.26 | 35.06 | 35.16 | 828,103 | +0.38(+1.09%) |
May 05, 2017 | 34.50 | 34.85 | 34.50 | 34.78 | 881,544 | +0.19(+0.55%) |
May 04, 2017 | 34.50 | 34.61 | 34.45 | 34.59 | 657,660 | -0.02(-0.06%) |
May 03, 2017 | 34.66 | 34.74 | 34.47 | 34.61 | 855,895 | -0.13(-0.37%) |
May 02, 2017 | 34.43 | 34.74 | 34.39 | 34.74 | 986,482 | +0.06(+0.17%) |