Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.00 | 40.02 | 39.87 | 40.02 | 24,023 | +0.20(+0.51%) |
Jul 28, 2017 | 39.58 | 39.82 | 39.58 | 39.82 | 25,341 | +0.32(+0.81%) |
Jul 27, 2017 | 39.68 | 39.73 | 39.34 | 39.50 | 35,552 | +0.05(+0.12%) |
Jul 26, 2017 | 39.17 | 39.45 | 38.90 | 39.45 | 44,621 | +0.29(+0.75%) |
Jul 25, 2017 | 39.20 | 39.23 | 39.14 | 39.15 | 38,437 | -0.55(-1.39%) |
Jul 24, 2017 | 39.64 | 39.73 | 39.44 | 39.71 | 25,351 | -0.29(-0.73%) |
Jul 21, 2017 | 39.95 | 40.03 | 39.76 | 40.00 | 32,613 | +0.57(+1.44%) |
Jul 20, 2017 | 39.53 | 39.53 | 39.32 | 39.43 | 19,741 | -0.33(-0.83%) |
Jul 19, 2017 | 39.99 | 40.00 | 39.74 | 39.76 | 55,241 | -1.16(-2.83%) |
Jul 18, 2017 | 40.23 | 40.92 | 40.15 | 40.92 | 77,461 | +1.29(+3.24%) |
Jul 17, 2017 | 39.64 | 39.83 | 39.23 | 39.64 | 85,171 | -1.20(-2.94%) |
Jul 14, 2017 | 40.74 | 40.84 | 40.50 | 40.84 | 50,973 | +0.89(+2.22%) |
Jul 13, 2017 | 39.08 | 40.07 | 39.07 | 39.95 | 106,889 | +0.97(+2.49%) |
Jul 12, 2017 | 38.86 | 39.02 | 38.64 | 38.98 | 49,954 | +0.07(+0.18%) |
Jul 11, 2017 | 38.67 | 38.91 | 38.62 | 38.91 | 45,055 | +0.46(+1.20%) |
Jul 10, 2017 | 38.49 | 38.49 | 38.13 | 38.45 | 43,708 | -0.27(-0.70%) |
Jul 07, 2017 | 38.57 | 38.72 | 38.29 | 38.72 | 50,319 | +0.82(+2.18%) |
Jul 06, 2017 | 37.81 | 38.04 | 37.69 | 37.90 | 48,818 | +0.66(+1.78%) |
Jul 05, 2017 | 37.19 | 37.28 | 36.91 | 37.23 | 31,219 | -0.06(-0.17%) |
Jul 03, 2017 | 37.24 | 37.43 | 37.19 | 37.30 | 15,717 | -0.09(-0.24%) |
Jun 30, 2017 | 37.21 | 37.49 | 37.21 | 37.39 | 23,973 | +0.30(+0.81%) |
Jun 29, 2017 | 37.17 | 37.17 | 36.82 | 37.09 | 61,698 | +0.27(+0.74%) |
Jun 28, 2017 | 36.69 | 36.84 | 36.65 | 36.81 | 36,274 | +0.49(+1.35%) |
Jun 27, 2017 | 36.26 | 36.51 | 36.08 | 36.33 | 36,662 | +0.32(+0.89%) |
Jun 26, 2017 | 35.94 | 36.12 | 35.86 | 36.00 | 22,937 | +0.06(+0.17%) |
Jun 23, 2017 | 35.93 | 36.05 | 35.84 | 35.94 | 32,151 | -0.38(-1.04%) |
Jun 22, 2017 | 36.36 | 36.67 | 36.32 | 36.32 | 32,351 | +0.15(+0.41%) |
Jun 21, 2017 | 36.25 | 36.33 | 36.09 | 36.17 | 47,949 | +0.20(+0.56%) |
Jun 20, 2017 | 35.82 | 36.28 | 35.82 | 35.97 | 36,143 | +0.39(+1.10%) |
Jun 19, 2017 | 35.80 | 35.80 | 35.40 | 35.58 | 96,520 | -0.94(-2.58%) |
Jun 16, 2017 | 36.49 | 36.64 | 36.26 | 36.52 | 39,963 | +0.19(+0.52%) |
Jun 15, 2017 | 36.60 | 36.85 | 35.89 | 36.33 | 137,521 | -0.91(-2.45%) |
Jun 14, 2017 | 36.58 | 37.43 | 36.58 | 37.24 | 172,842 | +0.41(+1.12%) |
Jun 13, 2017 | 36.65 | 36.90 | 36.65 | 36.83 | 94,387 | +0.29(+0.79%) |
Jun 12, 2017 | 36.44 | 36.61 | 36.44 | 36.54 | 77,665 | +0.24(+0.67%) |
Jun 09, 2017 | 36.54 | 36.56 | 36.24 | 36.30 | 76,638 | -0.24(-0.64%) |
Jun 08, 2017 | 36.39 | 36.60 | 36.32 | 36.54 | 55,252 | +0.54(+1.49%) |
Jun 07, 2017 | 36.37 | 36.47 | 36.00 | 36.00 | 122,390 | -0.37(-1.02%) |
Jun 06, 2017 | 36.20 | 36.47 | 36.18 | 36.37 | 56,153 | +0.24(+0.67%) |
Jun 05, 2017 | 36.32 | 36.60 | 35.99 | 36.13 | 62,784 | -0.58(-1.58%) |
Jun 02, 2017 | 36.92 | 36.98 | 36.65 | 36.71 | 60,567 | -1.35(-3.54%) |
Jun 01, 2017 | 37.98 | 38.21 | 37.87 | 38.06 | 70,320 | -0.48(-1.24%) |
May 31, 2017 | 38.56 | 38.59 | 38.39 | 38.54 | 36,257 | +0.24(+0.63%) |
May 30, 2017 | 38.42 | 38.42 | 38.21 | 38.30 | 25,977 | -0.32(-0.83%) |
May 26, 2017 | 38.62 | 38.71 | 38.30 | 38.62 | 36,924 | -0.71(-1.80%) |
May 25, 2017 | 39.13 | 39.51 | 39.13 | 39.32 | 36,777 | +0.84(+2.17%) |
May 24, 2017 | 38.30 | 38.55 | 38.25 | 38.49 | 34,329 | +0.75(+1.97%) |
May 23, 2017 | 37.85 | 37.85 | 37.60 | 37.74 | 27,037 | -0.07(-0.19%) |
May 22, 2017 | 37.91 | 37.99 | 37.81 | 37.81 | 30,546 | +0.06(+0.16%) |
May 19, 2017 | 37.67 | 37.90 | 37.67 | 37.75 | 31,424 | +0.24(+0.63%) |
May 18, 2017 | 37.44 | 37.61 | 37.32 | 37.52 | 22,679 | +0.09(+0.23%) |
May 17, 2017 | 37.77 | 37.82 | 37.41 | 37.43 | 57,528 | -0.42(-1.12%) |
May 16, 2017 | 37.86 | 37.92 | 37.76 | 37.86 | 33,657 | +0.01(+0.02%) |
May 15, 2017 | 37.64 | 37.90 | 37.64 | 37.85 | 44,042 | +0.63(+1.70%) |
May 12, 2017 | 37.10 | 37.31 | 37.03 | 37.22 | 46,801 | +0.51(+1.39%) |
May 11, 2017 | 36.58 | 36.71 | 36.43 | 36.71 | 34,959 | +0.42(+1.17%) |
May 10, 2017 | 36.24 | 36.39 | 36.20 | 36.28 | 50,330 | -0.41(-1.10%) |
May 09, 2017 | 36.71 | 36.87 | 36.57 | 36.69 | 24,770 | -0.25(-0.67%) |
May 08, 2017 | 37.13 | 37.13 | 36.93 | 36.94 | 24,844 | +0.42(+1.16%) |
May 05, 2017 | 36.27 | 36.56 | 36.27 | 36.51 | 18,654 | +0.15(+0.41%) |
May 04, 2017 | 36.73 | 36.73 | 36.30 | 36.36 | 35,303 | -0.48(-1.30%) |
May 03, 2017 | 37.01 | 37.06 | 36.83 | 36.84 | 25,117 | -0.22(-0.58%) |
May 02, 2017 | 37.03 | 37.15 | 36.99 | 37.05 | 27,610 | +0.19(+0.51%) |