Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.74 | 40.75 | 40.05 | 40.15 | 134,331 | -1.37(-3.30%) |
Jul 28, 2017 | 41.52 | 41.54 | 41.25 | 41.52 | 114,944 | -0.28(-0.67%) |
Jul 27, 2017 | 42.20 | 42.21 | 41.70 | 41.80 | 377,727 | -0.25(-0.59%) |
Jul 26, 2017 | 42.01 | 42.11 | 41.73 | 42.05 | 90,601 | -0.04(-0.10%) |
Jul 25, 2017 | 42.11 | 42.11 | 41.65 | 42.09 | 76,754 | +0.43(+1.03%) |
Jul 24, 2017 | 41.45 | 41.73 | 41.45 | 41.66 | 80,342 | +0.24(+0.58%) |
Jul 21, 2017 | 41.35 | 41.44 | 41.20 | 41.42 | 89,707 | -0.02(-0.06%) |
Jul 20, 2017 | 41.55 | 41.31 | 41.45 | 124,277 | -0.15(-0.35%) | |
Jul 19, 2017 | 41.34 | 41.61 | 41.07 | 41.59 | 130,012 | +0.62(+1.50%) |
Jul 18, 2017 | 40.63 | 40.99 | 40.47 | 40.98 | 187,851 | +0.29(+0.70%) |
Jul 17, 2017 | 40.80 | 41.23 | 40.67 | 40.69 | 339,827 | -0.38(-0.93%) |
Jul 14, 2017 | 40.30 | 41.18 | 40.25 | 41.07 | 255,341 | +0.82(+2.04%) |
Jul 13, 2017 | 40.01 | 40.26 | 40.01 | 40.25 | 189,581 | -0.15(-0.37%) |
Jul 12, 2017 | 40.15 | 40.42 | 40.01 | 40.40 | 251,355 | +0.35(+0.89%) |
Jul 11, 2017 | 39.84 | 40.05 | 39.62 | 40.05 | 146,904 | +0.76(+1.92%) |
Jul 10, 2017 | 39.32 | 39.32 | 39.09 | 39.29 | 106,328 | -0.09(-0.22%) |
Jul 07, 2017 | 39.53 | 39.53 | 39.26 | 39.38 | 180,515 | -0.16(-0.42%) |
Jul 06, 2017 | 39.52 | 39.73 | 39.49 | 39.54 | 530,250 | -0.22(-0.55%) |
Jul 05, 2017 | 39.66 | 39.80 | 39.25 | 39.76 | 269,577 | -0.59(-1.46%) |
Jul 03, 2017 | 40.53 | 40.58 | 40.32 | 40.35 | 89,614 | -0.35(-0.86%) |
Jun 30, 2017 | 40.45 | 40.80 | 40.45 | 40.70 | 300,664 | -0.03(-0.07%) |
Jun 29, 2017 | 41.10 | 41.14 | 40.50 | 40.73 | 228,269 | -0.71(-1.71%) |
Jun 28, 2017 | 41.17 | 41.46 | 40.95 | 41.44 | 421,768 | -0.02(-0.05%) |
Jun 27, 2017 | 41.15 | 41.70 | 41.15 | 41.46 | 625,416 | +0.11(+0.27%) |
Jun 26, 2017 | 41.50 | 41.75 | 41.35 | 41.35 | 402,670 | -0.31(-0.74%) |
Jun 23, 2017 | 41.65 | 42.62 | 41.26 | 41.66 | 189,886 | -0.04(-0.10%) |
Jun 22, 2017 | 41.75 | 41.78 | 41.42 | 41.70 | 126,856 | +0.08(+0.18%) |
Jun 21, 2017 | 41.29 | 41.65 | 41.10 | 41.62 | 273,393 | -0.28(-0.68%) |
Jun 20, 2017 | 41.66 | 42.13 | 41.44 | 41.91 | 353,346 | -0.02(-0.04%) |
Jun 19, 2017 | 41.45 | 42.03 | 41.30 | 41.92 | 324,994 | +0.83(+2.03%) |
Jun 16, 2017 | 41.04 | 41.24 | 40.84 | 41.09 | 88,529 | +0.89(+2.21%) |
Jun 15, 2017 | 39.93 | 40.20 | 39.78 | 40.20 | 534,904 | -0.75(-1.83%) |
Jun 14, 2017 | 41.20 | 41.27 | 40.90 | 40.95 | 820,626 | -0.21(-0.51%) |
Jun 13, 2017 | 41.55 | 41.55 | 41.11 | 41.16 | 721,034 | -0.72(-1.72%) |
Jun 12, 2017 | 41.91 | 42.13 | 41.55 | 41.88 | 244,712 | -0.50(-1.18%) |
Jun 09, 2017 | 42.84 | 43.68 | 42.30 | 42.38 | 964,681 | -0.10(-0.24%) |
Jun 08, 2017 | 41.95 | 42.73 | 41.79 | 42.48 | 817,452 | +1.55(+3.80%) |
Jun 07, 2017 | 40.87 | 41.00 | 40.75 | 40.92 | 244,224 | +0.14(+0.36%) |
Jun 06, 2017 | 41.09 | 41.09 | 40.72 | 40.78 | 124,844 | -0.60(-1.46%) |
Jun 05, 2017 | 41.03 | 41.44 | 41.03 | 41.38 | 108,424 | +0.44(+1.07%) |
Jun 02, 2017 | 40.66 | 40.95 | 40.32 | 40.95 | 222,267 | +0.31(+0.76%) |
Jun 01, 2017 | 40.40 | 40.68 | 40.20 | 40.64 | 169,855 | +0.07(+0.17%) |
May 31, 2017 | 40.63 | 40.85 | 40.41 | 40.57 | 198,531 | -0.02(-0.05%) |
May 30, 2017 | 40.34 | 40.75 | 39.94 | 40.59 | 349,631 | +0.37(+0.92%) |
May 26, 2017 | 39.75 | 40.25 | 39.75 | 40.22 | 337,205 | +0.42(+1.06%) |
May 25, 2017 | 39.48 | 39.80 | 39.26 | 39.80 | 320,001 | +1.69(+4.43%) |
May 24, 2017 | 38.23 | 38.44 | 37.95 | 38.11 | 90,243 | -0.23(-0.60%) |
May 23, 2017 | 38.86 | 38.86 | 38.27 | 38.34 | 171,387 | -0.35(-0.90%) |
May 22, 2017 | 38.50 | 38.70 | 38.16 | 38.69 | 182,023 | +0.66(+1.72%) |
May 19, 2017 | 37.77 | 38.15 | 37.53 | 38.03 | 214,714 | +0.50(+1.33%) |
May 18, 2017 | 36.99 | 37.62 | 36.77 | 37.53 | 197,465 | -0.12(-0.33%) |
May 17, 2017 | 37.95 | 38.28 | 37.63 | 37.66 | 143,472 | -0.32(-0.84%) |
May 16, 2017 | 38.04 | 38.04 | 37.74 | 37.98 | 130,837 | +0.49(+1.31%) |
May 15, 2017 | 37.53 | 37.56 | 37.40 | 37.49 | 126,389 | -0.71(-1.86%) |
May 12, 2017 | 38.07 | 38.34 | 38.07 | 38.20 | 78,043 | -0.83(-2.13%) |
May 11, 2017 | 38.76 | 39.03 | 38.62 | 39.03 | 208,795 | +0.78(+2.04%) |
May 10, 2017 | 38.00 | 38.38 | 37.95 | 38.25 | 275,812 | +0.42(+1.11%) |
May 09, 2017 | 37.68 | 38.00 | 37.68 | 37.83 | 127,896 | -0.21(-0.55%) |
May 08, 2017 | 38.30 | 38.30 | 37.90 | 38.04 | 126,555 | +0.68(+1.81%) |
May 05, 2017 | 37.04 | 37.38 | 36.99 | 37.37 | 68,681 | +0.25(+0.66%) |
May 04, 2017 | 37.06 | 37.29 | 36.71 | 37.12 | 176,279 | +0.08(+0.22%) |
May 03, 2017 | 37.80 | 37.97 | 36.81 | 37.04 | 299,064 | -0.93(-2.45%) |
May 02, 2017 | 38.00 | 38.00 | 37.68 | 37.97 | 196,507 | +0.00(+0.00%) |