Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.49 | 39.77 | 39.25 | 39.43 | 331,117 | +0.04(+0.10%) |
Jul 28, 2017 | 39.94 | 41.03 | 39.19 | 39.40 | 373,963 | -0.64(-1.59%) |
Jul 27, 2017 | 39.86 | 40.20 | 39.53 | 40.03 | 335,640 | +0.27(+0.68%) |
Jul 26, 2017 | 40.10 | 40.22 | 39.71 | 39.76 | 519,970 | -0.35(-0.87%) |
Jul 25, 2017 | 40.14 | 40.11 | 544,647 | +1.28(+3.30%) | ||
Jul 24, 2017 | 38.57 | 39.24 | 38.45 | 38.83 | 963,609 | -0.22(-0.57%) |
Jul 21, 2017 | 40.01 | 40.01 | 38.44 | 39.05 | 1,274,760 | -1.99(-4.84%) |
Jul 20, 2017 | 41.35 | 40.77 | 41.03 | 372,938 | +0.01(+0.02%) | |
Jul 19, 2017 | 40.96 | 41.28 | 40.88 | 41.02 | 245,557 | +0.14(+0.35%) |
Jul 18, 2017 | 40.75 | 41.16 | 40.44 | 40.88 | 267,224 | -0.09(-0.21%) |
Jul 17, 2017 | 41.04 | 41.28 | 40.63 | 40.97 | 514,607 | -0.07(-0.16%) |
Jul 14, 2017 | 41.37 | 41.78 | 40.80 | 41.03 | 322,212 | -0.80(-1.91%) |
Jul 13, 2017 | 41.68 | 42.29 | 41.40 | 41.83 | 240,663 | +0.20(+0.49%) |
Jul 12, 2017 | 41.87 | 42.43 | 41.49 | 41.63 | 330,448 | -0.35(-0.83%) |
Jul 11, 2017 | 42.18 | 42.36 | 41.46 | 41.98 | 423,732 | -0.12(-0.27%) |
Jul 10, 2017 | 42.73 | 42.92 | 42.06 | 42.09 | 422,771 | -0.80(-1.87%) |
Jul 07, 2017 | 42.90 | 43.10 | 42.44 | 42.89 | 180,365 | +0.24(+0.57%) |
Jul 06, 2017 | 43.08 | 43.33 | 42.53 | 42.65 | 301,494 | -0.49(-1.14%) |
Jul 05, 2017 | 43.35 | 43.35 | 42.71 | 43.15 | 220,490 | -0.16(-0.38%) |
Jul 03, 2017 | 42.66 | 43.62 | 42.48 | 43.31 | 250,140 | +0.85(+2.00%) |
Jun 30, 2017 | 43.04 | 42.38 | 42.46 | 410,575 | -0.22(-0.52%) | |
Jun 29, 2017 | 43.04 | 43.25 | 42.09 | 42.68 | 313,618 | +0.50(+1.19%) |
Jun 28, 2017 | 41.91 | 42.59 | 41.91 | 42.18 | 294,811 | +0.60(+1.44%) |
Jun 27, 2017 | 41.54 | 42.09 | 41.41 | 41.58 | 277,130 | +0.30(+0.72%) |
Jun 26, 2017 | 41.33 | 41.78 | 40.42 | 41.28 | 252,479 | +0.02(+0.05%) |
Jun 23, 2017 | 41.13 | 41.27 | 1,190,306 | -0.11(-0.26%) | ||
Jun 22, 2017 | 41.54 | 42.22 | 41.09 | 41.37 | 236,371 | -0.25(-0.60%) |
Jun 21, 2017 | 42.55 | 42.55 | 41.53 | 41.62 | 213,586 | -0.79(-1.86%) |
Jun 20, 2017 | 42.77 | 42.79 | 42.28 | 42.41 | 401,203 | -0.42(-0.99%) |
Jun 19, 2017 | 43.16 | 43.56 | 42.62 | 42.84 | 275,813 | -0.10(-0.22%) |
Jun 16, 2017 | 42.53 | 43.02 | 42.24 | 42.93 | 960,728 | +0.07(+0.16%) |
Jun 15, 2017 | 42.57 | 43.34 | 42.57 | 42.87 | 188,938 | -0.13(-0.29%) |
Jun 14, 2017 | 42.70 | 43.01 | 41.84 | 42.99 | 305,884 | -0.17(-0.40%) |
Jun 13, 2017 | 42.87 | 43.41 | 42.58 | 43.16 | 497,577 | +0.49(+1.15%) |
Jun 12, 2017 | 42.60 | 43.39 | 42.11 | 42.67 | 362,384 | +0.08(+0.18%) |
Jun 09, 2017 | 41.46 | 42.96 | 41.46 | 42.60 | 456,065 | +1.42(+3.45%) |
Jun 08, 2017 | 39.87 | 41.86 | 39.85 | 41.18 | 525,562 | +1.34(+3.37%) |
Jun 07, 2017 | 39.79 | 40.20 | 39.52 | 39.83 | 246,879 | +0.27(+0.68%) |
Jun 06, 2017 | 39.60 | 39.95 | 39.33 | 39.56 | 289,978 | -0.51(-1.27%) |
Jun 05, 2017 | 40.18 | 40.60 | 39.78 | 40.07 | 269,840 | -0.12(-0.29%) |
Jun 02, 2017 | 40.46 | 40.85 | 39.52 | 40.19 | 267,822 | -0.20(-0.50%) |
Jun 01, 2017 | 39.83 | 40.43 | 39.31 | 40.39 | 307,519 | +0.87(+2.21%) |
May 31, 2017 | 39.74 | 39.74 | 38.69 | 39.52 | 400,109 | -0.15(-0.39%) |
May 30, 2017 | 39.97 | 40.14 | 39.44 | 39.67 | 339,926 | -0.46(-1.15%) |
May 26, 2017 | 40.23 | 40.46 | 39.95 | 40.13 | 221,267 | -0.25(-0.62%) |
May 25, 2017 | 40.35 | 40.72 | 40.00 | 40.38 | 282,030 | +0.16(+0.41%) |
May 24, 2017 | 40.49 | 40.60 | 39.90 | 40.22 | 233,601 | -0.23(-0.57%) |
May 23, 2017 | 40.22 | 40.71 | 39.81 | 40.45 | 264,550 | +0.36(+0.89%) |
May 22, 2017 | 40.38 | 40.55 | 39.09 | 40.09 | 376,817 | -0.13(-0.33%) |
May 19, 2017 | 40.44 | 40.79 | 40.10 | 40.23 | 447,639 | -0.22(-0.55%) |
May 18, 2017 | 39.80 | 40.60 | 38.86 | 40.45 | 473,155 | +0.53(+1.32%) |
May 17, 2017 | 40.83 | 41.03 | 39.54 | 39.92 | 348,038 | -1.91(-4.57%) |
May 16, 2017 | 41.83 | 41.97 | 41.32 | 41.83 | 218,095 | +0.03(+0.07%) |
May 15, 2017 | 41.72 | 42.08 | 41.62 | 41.80 | 247,640 | +0.32(+0.76%) |
May 12, 2017 | 41.18 | 41.54 | 40.73 | 41.48 | 225,604 | +0.09(+0.21%) |
May 11, 2017 | 41.87 | 41.99 | 40.97 | 41.40 | 225,913 | -0.69(-1.64%) |
May 10, 2017 | 42.01 | 42.27 | 41.72 | 42.09 | 240,521 | -0.09(-0.20%) |
May 09, 2017 | 42.76 | 42.96 | 41.83 | 42.17 | 245,206 | -0.53(-1.24%) |
May 08, 2017 | 42.45 | 42.91 | 42.15 | 42.70 | 342,229 | +0.16(+0.38%) |
May 05, 2017 | 42.75 | 42.75 | 41.33 | 42.54 | 403,992 | -0.05(-0.11%) |
May 04, 2017 | 42.17 | 42.94 | 41.97 | 42.59 | 493,414 | +0.75(+1.79%) |
May 03, 2017 | 41.19 | 41.90 | 41.05 | 41.84 | 274,788 | +0.44(+1.07%) |
May 02, 2017 | 41.97 | 42.03 | 41.18 | 41.40 | 338,824 | -0.56(-1.33%) |