Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.64 | 41.09 | 40.64 | 41.07 | 183,998 | +0.53(+1.30%) |
Jul 28, 2017 | 40.57 | 41.31 | 40.05 | 40.54 | 291,035 | -0.12(-0.30%) |
Jul 27, 2017 | 40.79 | 41.18 | 40.26 | 40.66 | 221,350 | -0.03(-0.07%) |
Jul 26, 2017 | 41.01 | 41.25 | 40.64 | 40.69 | 125,710 | -0.22(-0.54%) |
Jul 25, 2017 | 40.77 | 41.02 | 40.75 | 40.91 | 132,555 | +0.31(+0.75%) |
Jul 24, 2017 | 41.27 | 41.45 | 40.51 | 40.61 | 174,719 | -0.66(-1.60%) |
Jul 21, 2017 | 40.98 | 41.35 | 40.77 | 41.26 | 234,081 | +0.58(+1.41%) |
Jul 20, 2017 | 40.75 | 40.75 | 40.37 | 40.69 | 99,141 | -0.04(-0.09%) |
Jul 19, 2017 | 40.33 | 40.75 | 40.33 | 40.73 | 93,025 | +0.40(+0.99%) |
Jul 18, 2017 | 40.50 | 40.71 | 40.13 | 40.33 | 176,613 | -0.23(-0.57%) |
Jul 17, 2017 | 40.33 | 40.75 | 40.29 | 40.56 | 280,277 | +0.18(+0.44%) |
Jul 14, 2017 | 40.29 | 40.47 | 40.14 | 40.38 | 175,653 | +0.07(+0.18%) |
Jul 13, 2017 | 40.24 | 40.96 | 39.86 | 40.31 | 177,237 | +0.06(+0.16%) |
Jul 12, 2017 | 40.09 | 40.58 | 39.91 | 40.24 | 127,405 | +0.32(+0.81%) |
Jul 11, 2017 | 39.82 | 39.99 | 39.39 | 39.92 | 172,306 | +0.08(+0.21%) |
Jul 10, 2017 | 40.05 | 40.24 | 39.84 | 39.84 | 72,972 | -0.32(-0.81%) |
Jul 07, 2017 | 39.85 | 40.23 | 39.72 | 40.16 | 128,430 | +0.45(+1.14%) |
Jul 06, 2017 | 39.98 | 40.23 | 39.61 | 39.71 | 200,617 | -0.56(-1.38%) |
Jul 05, 2017 | 40.58 | 40.58 | 39.74 | 40.26 | 142,800 | -0.37(-0.91%) |
Jul 03, 2017 | 40.48 | 40.82 | 40.12 | 40.63 | 66,428 | +0.30(+0.74%) |
Jun 30, 2017 | 40.26 | 40.52 | 40.04 | 40.34 | 140,678 | +0.16(+0.39%) |
Jun 29, 2017 | 40.41 | 40.54 | 39.75 | 40.18 | 138,152 | -0.16(-0.39%) |
Jun 28, 2017 | 40.03 | 40.56 | 39.95 | 40.34 | 123,866 | +0.46(+1.16%) |
Jun 27, 2017 | 40.08 | 40.23 | 39.80 | 39.88 | 162,427 | -0.26(-0.64%) |
Jun 26, 2017 | 40.17 | 40.37 | 39.95 | 40.13 | 155,120 | +0.04(+0.09%) |
Jun 23, 2017 | 40.16 | 40.34 | 39.96 | 40.10 | 1,029,519 | -0.05(-0.12%) |
Jun 22, 2017 | 40.06 | 40.33 | 39.90 | 40.14 | 191,031 | +0.13(+0.32%) |
Jun 21, 2017 | 40.82 | 40.92 | 39.89 | 40.01 | 352,652 | -0.71(-1.74%) |
Jun 20, 2017 | 40.20 | 40.79 | 40.09 | 40.73 | 408,176 | +0.40(+0.98%) |
Jun 19, 2017 | 40.48 | 40.50 | 39.92 | 40.33 | 414,062 | -0.01(-0.02%) |
Jun 16, 2017 | 39.98 | 40.42 | 39.93 | 40.34 | 485,426 | +0.08(+0.21%) |
Jun 15, 2017 | 39.98 | 40.37 | 39.98 | 40.25 | 239,297 | -0.11(-0.27%) |
Jun 14, 2017 | 39.58 | 40.47 | 39.42 | 40.37 | 436,713 | +0.78(+1.96%) |
Jun 13, 2017 | 39.32 | 39.60 | 39.11 | 39.59 | 195,449 | +0.40(+1.01%) |
Jun 12, 2017 | 38.92 | 39.31 | 38.69 | 39.19 | 297,252 | +0.34(+0.88%) |
Jun 09, 2017 | 38.35 | 38.85 | 38.18 | 38.85 | 364,034 | +0.54(+1.42%) |
Jun 08, 2017 | 37.85 | 38.40 | 37.74 | 38.31 | 189,572 | +0.51(+1.34%) |
Jun 07, 2017 | 37.82 | 38.06 | 37.59 | 37.80 | 132,554 | -0.06(-0.15%) |
Jun 06, 2017 | 37.78 | 38.09 | 37.59 | 37.85 | 153,943 | -0.27(-0.70%) |
Jun 05, 2017 | 38.10 | 38.33 | 37.74 | 38.12 | 143,886 | +0.03(+0.07%) |
Jun 02, 2017 | 37.74 | 38.56 | 37.74 | 38.09 | 136,275 | +0.38(+1.00%) |
Jun 01, 2017 | 37.14 | 37.73 | 36.96 | 37.72 | 210,736 | +0.64(+1.72%) |
May 31, 2017 | 37.17 | 37.26 | 36.75 | 37.08 | 192,932 | -0.07(-0.20%) |
May 30, 2017 | 37.07 | 37.25 | 36.80 | 37.15 | 187,982 | -0.06(-0.17%) |
May 26, 2017 | 37.42 | 37.46 | 37.11 | 37.22 | 121,486 | -0.27(-0.71%) |
May 25, 2017 | 37.79 | 37.84 | 37.42 | 37.49 | 115,944 | -0.23(-0.61%) |
May 24, 2017 | 37.87 | 38.21 | 37.48 | 37.72 | 149,946 | -0.13(-0.34%) |
May 23, 2017 | 37.53 | 37.85 | 37.28 | 37.85 | 158,180 | +0.42(+1.11%) |
May 22, 2017 | 37.71 | 37.76 | 37.14 | 37.43 | 210,012 | -0.24(-0.64%) |
May 19, 2017 | 37.54 | 37.85 | 37.36 | 37.67 | 197,253 | +0.15(+0.39%) |
May 18, 2017 | 37.62 | 37.68 | 37.26 | 37.52 | 248,702 | -0.11(-0.29%) |
May 17, 2017 | 38.11 | 37.96 | 37.48 | 37.63 | 266,347 | -0.48(-1.26%) |
May 16, 2017 | 38.33 | 38.40 | 37.87 | 38.11 | 398,305 | -0.20(-0.53%) |
May 15, 2017 | 38.31 | 38.40 | 37.96 | 38.32 | 221,972 | +0.22(+0.58%) |
May 12, 2017 | 37.98 | 38.25 | 37.83 | 38.09 | 312,664 | -0.03(-0.07%) |
May 11, 2017 | 38.14 | 38.14 | 37.57 | 38.12 | 215,503 | -0.21(-0.55%) |
May 10, 2017 | 38.67 | 38.73 | 38.21 | 38.33 | 175,679 | -0.40(-1.02%) |
May 09, 2017 | 38.36 | 38.76 | 38.08 | 38.73 | 236,612 | +0.49(+1.28%) |
May 08, 2017 | 38.41 | 38.41 | 37.98 | 38.24 | 127,556 | -0.18(-0.46%) |
May 05, 2017 | 39.18 | 39.18 | 38.36 | 38.42 | 204,470 | -0.65(-1.65%) |
May 04, 2017 | 38.98 | 39.10 | 38.50 | 39.06 | 186,189 | +0.13(+0.33%) |
May 03, 2017 | 38.28 | 38.94 | 38.28 | 38.93 | 294,291 | +0.44(+1.15%) |
May 02, 2017 | 38.19 | 38.78 | 38.19 | 38.49 | 371,901 | +0.37(+0.97%) |