Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.33 | 40.33 | 38.95 | 39.52 | 1,082,428 | -0.60(-1.51%) |
Jul 28, 2017 | 39.94 | 40.22 | 39.67 | 40.13 | 877,847 | +0.14(+0.34%) |
Jul 27, 2017 | 39.07 | 40.15 | 38.85 | 39.99 | 974,429 | +1.12(+2.89%) |
Jul 26, 2017 | 39.28 | 39.34 | 38.58 | 38.87 | 963,862 | -0.56(-1.41%) |
Jul 25, 2017 | 39.43 | 2,549,184 | +1.58(+4.18%) | |||
Jul 24, 2017 | 38.26 | 38.31 | 37.79 | 37.84 | 755,029 | -0.50(-1.31%) |
Jul 21, 2017 | 38.50 | 38.69 | 38.17 | 38.35 | 705,740 | -0.07(-0.19%) |
Jul 20, 2017 | 38.53 | 38.63 | 38.14 | 38.42 | 520,346 | +0.00(+0.00%) |
Jul 19, 2017 | 38.39 | 38.85 | 38.35 | 38.42 | 969,459 | +0.12(+0.31%) |
Jul 18, 2017 | 38.62 | 38.74 | 38.09 | 38.30 | 587,593 | -0.36(-0.93%) |
Jul 17, 2017 | 38.08 | 38.89 | 38.08 | 38.66 | 790,380 | +0.55(+1.44%) |
Jul 14, 2017 | 38.32 | 38.58 | 38.10 | 38.11 | 847,754 | -0.14(-0.37%) |
Jul 13, 2017 | 37.65 | 38.39 | 37.62 | 38.25 | 1,139,558 | +0.90(+2.41%) |
Jul 12, 2017 | 37.36 | 37.72 | 37.04 | 37.35 | 1,104,865 | +0.23(+0.62%) |
Jul 11, 2017 | 37.07 | 37.36 | 36.72 | 37.12 | 1,675,169 | +0.16(+0.43%) |
Jul 10, 2017 | 36.99 | 37.42 | 36.66 | 36.96 | 2,387,473 | -0.13(-0.34%) |
Jul 07, 2017 | 37.44 | 37.72 | 36.78 | 37.09 | 2,167,050 | -0.30(-0.81%) |
Jul 06, 2017 | 37.91 | 38.29 | 37.26 | 37.39 | 1,373,073 | -0.86(-2.25%) |
Jul 05, 2017 | 39.16 | 39.38 | 38.18 | 38.25 | 1,676,030 | -0.88(-2.26%) |
Jul 03, 2017 | 38.60 | 39.43 | 38.60 | 39.13 | 630,136 | +0.70(+1.82%) |
Jun 30, 2017 | 38.11 | 38.66 | 38.10 | 38.43 | 648,870 | +0.37(+0.96%) |
Jun 29, 2017 | 37.83 | 38.38 | 37.73 | 38.07 | 971,295 | +0.21(+0.57%) |
Jun 28, 2017 | 38.54 | 38.74 | 37.76 | 37.85 | 1,108,987 | -0.39(-1.02%) |
Jun 27, 2017 | 37.78 | 38.85 | 37.69 | 38.24 | 889,609 | +0.45(+1.20%) |
Jun 26, 2017 | 37.51 | 37.96 | 37.45 | 37.79 | 1,191,714 | +0.39(+1.04%) |
Jun 23, 2017 | 37.33 | 37.61 | 37.00 | 37.40 | 1,033,191 | -0.02(-0.04%) |
Jun 22, 2017 | 37.07 | 37.65 | 36.78 | 37.41 | 781,643 | +0.35(+0.94%) |
Jun 21, 2017 | 37.34 | 37.83 | 36.95 | 37.06 | 827,304 | -0.21(-0.58%) |
Jun 20, 2017 | 38.36 | 38.39 | 37.26 | 37.28 | 967,794 | -1.05(-2.74%) |
Jun 19, 2017 | 38.28 | 38.41 | 37.42 | 38.33 | 1,413,159 | +0.22(+0.58%) |
Jun 16, 2017 | 38.20 | 38.20 | 36.73 | 38.11 | 1,829,841 | -0.68(-1.76%) |
Jun 15, 2017 | 39.13 | 39.86 | 38.51 | 38.79 | 1,081,038 | -0.81(-2.05%) |
Jun 14, 2017 | 39.91 | 39.96 | 39.24 | 39.60 | 924,949 | -0.43(-1.07%) |
Jun 13, 2017 | 40.18 | 40.36 | 39.61 | 40.03 | 865,153 | -0.10(-0.24%) |
Jun 12, 2017 | 40.14 | 41.13 | 39.98 | 40.13 | 1,264,574 | -0.05(-0.12%) |
Jun 09, 2017 | 38.91 | 40.18 | 38.81 | 40.18 | 1,386,131 | +1.31(+3.38%) |
Jun 08, 2017 | 39.38 | 39.79 | 38.85 | 38.86 | 1,426,805 | -0.33(-0.83%) |
Jun 07, 2017 | 38.22 | 39.29 | 38.15 | 39.19 | 1,661,090 | +1.00(+2.63%) |
Jun 06, 2017 | 38.92 | 38.92 | 37.99 | 38.19 | 1,821,694 | -1.11(-2.82%) |
Jun 05, 2017 | 39.52 | 39.52 | 38.61 | 39.29 | 1,453,480 | -0.25(-0.64%) |
Jun 02, 2017 | 39.38 | 39.86 | 38.90 | 39.55 | 1,449,997 | +0.26(+0.66%) |
Jun 01, 2017 | 38.84 | 39.60 | 38.51 | 39.29 | 2,670,129 | +0.63(+1.64%) |
May 31, 2017 | 39.62 | 39.62 | 38.13 | 38.65 | 2,474,061 | -0.84(-2.12%) |
May 30, 2017 | 39.55 | 39.91 | 39.22 | 39.49 | 2,149,315 | +0.08(+0.20%) |
May 26, 2017 | 40.65 | 40.98 | 38.04 | 39.41 | 5,513,672 | +1.12(+2.94%) |
May 25, 2017 | 36.86 | 38.53 | 36.86 | 38.29 | 3,249,900 | +1.10(+2.96%) |
May 24, 2017 | 37.03 | 37.38 | 36.81 | 37.19 | 1,145,834 | +0.02(+0.06%) |
May 23, 2017 | 37.77 | 37.88 | 36.75 | 37.17 | 1,333,122 | -0.60(-1.59%) |
May 22, 2017 | 37.72 | 38.23 | 37.56 | 37.77 | 1,273,725 | +0.17(+0.44%) |
May 19, 2017 | 36.87 | 37.89 | 36.48 | 37.60 | 1,051,059 | +0.82(+2.22%) |
May 18, 2017 | 36.97 | 37.37 | 36.61 | 36.79 | 918,782 | -0.08(-0.21%) |
May 17, 2017 | 36.92 | 37.10 | 36.29 | 36.86 | 1,187,453 | -0.06(-0.15%) |
May 16, 2017 | 37.12 | 37.12 | 35.70 | 36.92 | 2,447,276 | -0.29(-0.77%) |
May 15, 2017 | 37.77 | 38.02 | 37.09 | 37.20 | 1,626,952 | -0.40(-1.07%) |
May 12, 2017 | 38.72 | 38.78 | 37.53 | 37.61 | 1,187,851 | -1.35(-3.45%) |
May 11, 2017 | 39.71 | 39.75 | 38.38 | 38.95 | 907,039 | -1.09(-2.73%) |
May 10, 2017 | 39.60 | 40.28 | 39.42 | 40.05 | 714,113 | +0.32(+0.80%) |
May 09, 2017 | 39.58 | 39.82 | 39.38 | 39.73 | 750,556 | +0.28(+0.70%) |
May 08, 2017 | 39.30 | 39.80 | 39.13 | 39.45 | 1,002,716 | +0.17(+0.44%) |
May 05, 2017 | 39.20 | 39.34 | 38.87 | 39.28 | 797,982 | +0.36(+0.94%) |
May 04, 2017 | 39.82 | 39.89 | 38.78 | 38.91 | 793,284 | -0.74(-1.88%) |
May 03, 2017 | 39.63 | 39.88 | 39.31 | 39.66 | 863,713 | -0.02(-0.04%) |
May 02, 2017 | 39.19 | 39.93 | 39.10 | 39.67 | 1,192,857 | +0.47(+1.19%) |