Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.21 | 40.23 | 39.73 | 40.11 | 2,802,598 | +0.01(+0.02%) |
Jul 28, 2017 | 40.50 | 40.56 | 40.04 | 40.11 | 1,733,774 | -0.38(-0.95%) |
Jul 27, 2017 | 40.62 | 40.64 | 40.22 | 40.49 | 1,768,177 | -0.11(-0.28%) |
Jul 26, 2017 | 40.74 | 40.85 | 40.54 | 40.60 | 1,394,452 | -0.10(-0.24%) |
Jul 25, 2017 | 41.12 | 41.23 | 40.63 | 40.70 | 1,765,535 | -0.16(-0.40%) |
Jul 24, 2017 | 41.03 | 41.15 | 40.77 | 40.86 | 1,433,755 | -0.23(-0.56%) |
Jul 21, 2017 | 40.53 | 41.12 | 40.47 | 41.09 | 1,543,473 | +0.48(+1.18%) |
Jul 20, 2017 | 40.69 | 40.83 | 40.39 | 40.61 | 1,499,811 | -0.11(-0.26%) |
Jul 19, 2017 | 40.69 | 40.80 | 40.46 | 40.72 | 1,277,878 | +0.11(+0.26%) |
Jul 18, 2017 | 40.57 | 40.67 | 40.46 | 40.61 | 1,345,139 | -0.01(-0.02%) |
Jul 17, 2017 | 40.28 | 40.63 | 40.14 | 40.62 | 1,882,591 | +0.32(+0.78%) |
Jul 14, 2017 | 40.09 | 40.50 | 40.09 | 40.31 | 2,265,237 | +0.36(+0.91%) |
Jul 13, 2017 | 40.24 | 40.30 | 39.88 | 39.94 | 1,361,074 | -0.23(-0.57%) |
Jul 12, 2017 | 40.06 | 40.28 | 39.88 | 40.17 | 2,016,616 | +0.29(+0.72%) |
Jul 11, 2017 | 40.40 | 40.40 | 39.81 | 39.88 | 3,461,846 | -0.48(-1.19%) |
Jul 10, 2017 | 40.33 | 40.57 | 40.24 | 40.36 | 2,190,121 | -0.13(-0.33%) |
Jul 07, 2017 | 40.33 | 40.57 | 40.22 | 40.50 | 1,907,485 | +0.27(+0.67%) |
Jul 06, 2017 | 40.62 | 40.78 | 40.19 | 40.23 | 2,116,071 | -0.54(-1.32%) |
Jul 05, 2017 | 40.70 | 41.04 | 40.59 | 40.77 | 2,695,333 | +0.11(+0.26%) |
Jul 03, 2017 | 40.63 | 40.94 | 40.56 | 40.66 | 972,437 | +0.25(+0.62%) |
Jun 30, 2017 | 40.31 | 40.60 | 40.31 | 40.41 | 1,770,913 | +0.17(+0.43%) |
Jun 29, 2017 | 40.74 | 40.78 | 40.03 | 40.24 | 1,704,792 | -0.47(-1.15%) |
Jun 28, 2017 | 40.41 | 40.91 | 40.35 | 40.71 | 2,656,836 | +0.41(+1.02%) |
Jun 27, 2017 | 40.48 | 40.61 | 40.11 | 40.30 | 2,451,120 | -0.19(-0.47%) |
Jun 26, 2017 | 40.30 | 40.65 | 40.26 | 40.49 | 1,948,083 | +0.21(+0.52%) |
Jun 23, 2017 | 39.96 | 40.50 | 39.75 | 40.28 | 5,337,341 | +0.38(+0.96%) |
Jun 22, 2017 | 40.00 | 40.19 | 39.89 | 39.89 | 2,310,859 | -0.11(-0.26%) |
Jun 21, 2017 | 39.98 | 40.42 | 39.83 | 40.00 | 1,879,186 | -0.01(-0.02%) |
Jun 20, 2017 | 39.98 | 40.31 | 39.79 | 40.01 | 2,283,249 | -0.10(-0.24%) |
Jun 19, 2017 | 39.56 | 40.21 | 39.35 | 40.11 | 2,264,364 | +0.70(+1.77%) |
Jun 16, 2017 | 39.58 | 39.73 | 39.14 | 39.41 | 2,817,614 | +0.01(+0.02%) |
Jun 15, 2017 | 39.10 | 39.42 | 38.91 | 39.40 | 1,584,544 | -0.12(-0.31%) |
Jun 14, 2017 | 39.49 | 39.77 | 39.44 | 39.52 | 3,091,677 | +0.07(+0.17%) |
Jun 13, 2017 | 38.74 | 39.48 | 38.69 | 39.45 | 2,292,884 | +0.75(+1.93%) |
Jun 12, 2017 | 38.39 | 38.74 | 38.35 | 38.71 | 2,298,308 | +0.14(+0.37%) |
Jun 09, 2017 | 38.78 | 38.86 | 38.43 | 38.56 | 2,004,218 | -0.22(-0.57%) |
Jun 08, 2017 | 38.92 | 39.07 | 38.44 | 38.78 | 2,369,971 | -0.21(-0.54%) |
Jun 07, 2017 | 39.37 | 39.37 | 38.96 | 38.99 | 1,880,033 | -0.25(-0.63%) |
Jun 06, 2017 | 39.33 | 39.66 | 39.23 | 39.24 | 1,822,510 | -0.20(-0.51%) |
Jun 05, 2017 | 39.64 | 39.78 | 39.36 | 39.44 | 3,767,402 | -0.15(-0.39%) |
Jun 02, 2017 | 39.66 | 40.04 | 39.53 | 39.60 | 2,197,354 | -0.06(-0.14%) |
Jun 01, 2017 | 39.22 | 39.76 | 39.07 | 39.66 | 1,532,547 | +0.50(+1.27%) |
May 31, 2017 | 39.06 | 39.30 | 38.97 | 39.16 | 2,732,481 | +0.07(+0.17%) |
May 30, 2017 | 38.76 | 39.16 | 38.51 | 39.09 | 2,519,026 | +0.23(+0.59%) |
May 26, 2017 | 38.81 | 38.90 | 38.70 | 38.86 | 1,631,333 | -0.03(-0.07%) |
May 25, 2017 | 38.70 | 38.96 | 38.56 | 38.89 | 1,515,822 | +0.38(+0.99%) |
May 24, 2017 | 38.28 | 38.56 | 38.28 | 38.51 | 2,343,607 | +0.18(+0.47%) |
May 23, 2017 | 38.47 | 38.83 | 38.23 | 38.33 | 1,644,449 | -0.05(-0.12%) |
May 22, 2017 | 38.24 | 38.57 | 38.13 | 38.37 | 1,417,093 | +0.13(+0.35%) |
May 19, 2017 | 38.32 | 38.37 | 37.97 | 38.24 | 2,272,470 | +0.28(+0.73%) |
May 18, 2017 | 37.81 | 38.09 | 37.57 | 37.96 | 3,196,796 | -0.22(-0.58%) |
May 17, 2017 | 38.28 | 38.56 | 38.16 | 38.18 | 2,107,079 | -38.99(-50.53%) |
May 16, 2017 | 77.14 | 77.40 | 76.80 | 77.18 | 907,131 | +0.03(+0.04%) |
May 15, 2017 | 76.68 | 77.38 | 76.55 | 77.15 | 750,104 | +0.40(+0.52%) |
May 12, 2017 | 76.16 | 77.08 | 76.15 | 76.75 | 887,493 | +0.34(+0.45%) |
May 11, 2017 | 76.50 | 76.68 | 75.85 | 76.40 | 1,162,962 | -0.18(-0.24%) |
May 10, 2017 | 75.90 | 76.82 | 75.78 | 76.58 | 1,081,167 | +0.53(+0.69%) |
May 09, 2017 | 76.01 | 76.31 | 75.53 | 76.06 | 1,348,247 | +0.03(+0.04%) |
May 08, 2017 | 76.36 | 76.46 | 75.85 | 76.03 | 1,818,356 | -0.41(-0.54%) |
May 05, 2017 | 76.40 | 76.99 | 76.21 | 76.44 | 2,526,407 | -0.43(-0.56%) |
May 04, 2017 | 75.68 | 77.59 | 75.08 | 76.87 | 3,743,486 | +4.08(+5.60%) |
May 03, 2017 | 73.17 | 73.40 | 72.68 | 72.79 | 2,217,080 | -0.55(-0.76%) |
May 02, 2017 | 73.52 | 73.81 | 73.00 | 73.35 | 1,273,770 | -0.11(-0.16%) |