Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.00 | 39.17 | 38.69 | 39.06 | 816,769 | +0.10(+0.25%) |
Jul 28, 2017 | 38.80 | 38.98 | 38.65 | 38.97 | 852,954 | +0.19(+0.48%) |
Jul 27, 2017 | 38.49 | 38.91 | 38.12 | 38.78 | 804,914 | +0.09(+0.23%) |
Jul 26, 2017 | 38.24 | 38.88 | 38.02 | 38.69 | 1,827,385 | +0.27(+0.70%) |
Jul 25, 2017 | 39.55 | 39.59 | 38.27 | 38.42 | 3,214,017 | -1.46(-3.66%) |
Jul 24, 2017 | 39.98 | 40.07 | 39.44 | 39.88 | 781,868 | -0.05(-0.12%) |
Jul 21, 2017 | 39.94 | 40.03 | 39.73 | 39.93 | 857,343 | +0.09(+0.23%) |
Jul 20, 2017 | 40.14 | 39.72 | 39.84 | 945,530 | +0.11(+0.29%) | |
Jul 19, 2017 | 39.08 | 39.97 | 38.93 | 39.72 | 1,167,376 | +0.72(+1.84%) |
Jul 18, 2017 | 39.05 | 39.15 | 38.72 | 39.01 | 1,322,777 | -0.09(-0.23%) |
Jul 17, 2017 | 38.51 | 39.23 | 38.35 | 39.10 | 758,979 | +0.63(+1.63%) |
Jul 14, 2017 | 38.33 | 38.68 | 38.12 | 38.47 | 834,587 | +0.41(+1.07%) |
Jul 13, 2017 | 38.01 | 38.09 | 37.70 | 38.06 | 535,128 | +0.10(+0.26%) |
Jul 12, 2017 | 37.90 | 38.21 | 37.83 | 37.96 | 646,910 | +0.35(+0.93%) |
Jul 11, 2017 | 37.48 | 37.72 | 37.17 | 37.61 | 1,001,335 | +0.11(+0.28%) |
Jul 10, 2017 | 37.78 | 38.34 | 37.41 | 37.51 | 1,071,786 | +0.08(+0.22%) |
Jul 07, 2017 | 37.21 | 37.52 | 37.03 | 37.43 | 1,031,812 | +0.21(+0.57%) |
Jul 06, 2017 | 38.15 | 38.43 | 37.13 | 37.21 | 882,804 | -1.16(-3.02%) |
Jul 05, 2017 | 38.98 | 39.05 | 38.19 | 38.37 | 711,265 | -0.60(-1.55%) |
Jul 03, 2017 | 38.63 | 39.06 | 38.43 | 38.97 | 397,730 | +0.43(+1.12%) |
Jun 30, 2017 | 38.98 | 39.10 | 38.49 | 38.54 | 674,887 | -0.34(-0.88%) |
Jun 29, 2017 | 38.86 | 38.98 | 38.21 | 38.88 | 1,010,350 | -0.29(-0.73%) |
Jun 28, 2017 | 39.50 | 39.58 | 39.16 | 39.17 | 509,234 | -0.21(-0.54%) |
Jun 27, 2017 | 39.47 | 39.73 | 39.29 | 39.38 | 841,461 | -0.30(-0.76%) |
Jun 26, 2017 | 39.64 | 39.75 | 39.41 | 39.68 | 630,492 | +0.19(+0.47%) |
Jun 23, 2017 | 39.16 | 39.82 | 39.16 | 39.50 | 929,083 | +0.37(+0.96%) |
Jun 22, 2017 | 39.28 | 39.43 | 39.07 | 39.12 | 651,645 | -0.26(-0.66%) |
Jun 21, 2017 | 39.23 | 39.59 | 39.18 | 39.38 | 517,235 | +0.15(+0.39%) |
Jun 20, 2017 | 39.35 | 39.50 | 38.81 | 39.23 | 411,248 | -0.02(-0.06%) |
Jun 19, 2017 | 39.54 | 39.64 | 39.15 | 39.25 | 556,995 | -0.12(-0.31%) |
Jun 16, 2017 | 39.03 | 39.46 | 38.96 | 39.37 | 1,260,887 | +0.13(+0.33%) |
Jun 15, 2017 | 38.94 | 39.33 | 38.90 | 39.24 | 559,458 | +0.06(+0.15%) |
Jun 14, 2017 | 39.32 | 39.54 | 39.04 | 39.19 | 775,680 | +0.18(+0.46%) |
Jun 13, 2017 | 38.89 | 39.04 | 38.60 | 39.01 | 567,129 | +0.06(+0.15%) |
Jun 12, 2017 | 38.61 | 39.02 | 38.56 | 38.95 | 874,631 | +0.35(+0.91%) |
Jun 09, 2017 | 38.43 | 38.67 | 38.09 | 38.60 | 782,601 | +0.18(+0.47%) |
Jun 08, 2017 | 38.40 | 38.49 | 37.89 | 38.42 | 458,957 | +0.08(+0.21%) |
Jun 07, 2017 | 37.98 | 38.59 | 37.93 | 38.34 | 990,400 | +0.36(+0.94%) |
Jun 06, 2017 | 39.05 | 39.05 | 37.93 | 37.98 | 1,017,060 | -1.03(-2.65%) |
Jun 05, 2017 | 38.68 | 39.10 | 38.58 | 39.02 | 722,114 | +0.15(+0.38%) |
Jun 02, 2017 | 38.84 | 39.04 | 38.62 | 38.87 | 927,097 | +0.25(+0.65%) |
Jun 01, 2017 | 38.58 | 38.75 | 38.40 | 38.62 | 898,175 | -0.06(-0.15%) |
May 31, 2017 | 38.48 | 38.72 | 38.44 | 38.67 | 1,209,069 | +0.24(+0.61%) |
May 30, 2017 | 38.52 | 38.61 | 38.22 | 38.44 | 669,050 | -0.09(-0.23%) |
May 26, 2017 | 38.83 | 38.97 | 38.40 | 38.53 | 588,121 | -0.37(-0.94%) |
May 25, 2017 | 39.22 | 39.22 | 38.62 | 38.89 | 580,717 | -0.18(-0.46%) |
May 24, 2017 | 38.70 | 39.11 | 38.46 | 39.07 | 1,231,029 | +0.49(+1.27%) |
May 23, 2017 | 38.63 | 38.73 | 38.41 | 38.58 | 951,682 | +0.11(+0.30%) |
May 22, 2017 | 38.41 | 38.60 | 38.27 | 38.47 | 472,856 | +0.10(+0.25%) |
May 19, 2017 | 38.16 | 38.58 | 37.74 | 38.37 | 521,273 | +0.24(+0.62%) |
May 18, 2017 | 37.63 | 38.24 | 37.30 | 38.13 | 798,253 | +0.59(+1.58%) |
May 17, 2017 | 36.92 | 37.87 | 36.74 | 37.54 | 765,333 | +0.51(+1.39%) |
May 16, 2017 | 37.05 | 37.18 | 36.73 | 37.03 | 534,003 | -0.01(-0.02%) |
May 15, 2017 | 36.98 | 37.33 | 36.86 | 37.03 | 597,440 | +0.12(+0.33%) |
May 12, 2017 | 36.89 | 37.04 | 36.62 | 36.91 | 535,778 | +0.07(+0.18%) |
May 11, 2017 | 36.79 | 36.93 | 36.44 | 36.85 | 759,405 | -0.04(-0.11%) |
May 10, 2017 | 36.63 | 37.07 | 36.59 | 36.89 | 988,071 | +0.23(+0.64%) |
May 09, 2017 | 37.22 | 37.22 | 36.51 | 36.65 | 1,182,100 | -0.52(-1.41%) |
May 08, 2017 | 37.82 | 37.94 | 36.72 | 37.18 | 2,525,197 | -0.59(-1.56%) |
May 05, 2017 | 37.65 | 38.06 | 37.53 | 37.77 | 1,013,510 | +0.15(+0.41%) |
May 04, 2017 | 37.33 | 37.64 | 37.01 | 37.61 | 576,410 | +0.09(+0.24%) |
May 03, 2017 | 38.09 | 38.09 | 37.38 | 37.53 | 382,947 | -0.44(-1.17%) |
May 02, 2017 | 38.33 | 38.52 | 37.76 | 37.97 | 549,007 | -0.35(-0.93%) |