Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.83 | 39.86 | 39.57 | 39.69 | 91,814 | +0.02(+0.05%) |
Jul 28, 2017 | 39.55 | 39.70 | 39.52 | 39.67 | 68,948 | -0.19(-0.48%) |
Jul 27, 2017 | 39.81 | 40.06 | 39.57 | 39.86 | 641,956 | +0.22(+0.55%) |
Jul 26, 2017 | 39.67 | 39.68 | 39.61 | 39.65 | 65,208 | +0.00(+0.01%) |
Jul 25, 2017 | 39.47 | 39.71 | 39.46 | 39.64 | 437,808 | +0.30(+0.77%) |
Jul 24, 2017 | 39.37 | 39.41 | 39.32 | 39.34 | 153,493 | -0.04(-0.11%) |
Jul 21, 2017 | 39.30 | 39.38 | 39.28 | 39.38 | 54,965 | +0.00(+0.01%) |
Jul 20, 2017 | 39.52 | 39.52 | 39.31 | 39.38 | 3,670,146 | -0.10(-0.26%) |
Jul 19, 2017 | 39.35 | 39.52 | 39.35 | 39.48 | 68,148 | +0.18(+0.45%) |
Jul 18, 2017 | 39.24 | 39.37 | 39.19 | 39.31 | 333,126 | +0.06(+0.16%) |
Jul 17, 2017 | 39.16 | 39.30 | 39.16 | 39.24 | 1,627,816 | +0.11(+0.28%) |
Jul 14, 2017 | 39.09 | 39.16 | 38.99 | 39.13 | 43,381 | +0.12(+0.30%) |
Jul 13, 2017 | 39.02 | 39.07 | 39.00 | 39.02 | 40,079 | +0.06(+0.15%) |
Jul 12, 2017 | 38.85 | 38.98 | 38.85 | 38.96 | 46,485 | +0.34(+0.87%) |
Jul 11, 2017 | 38.66 | 38.71 | 38.56 | 38.62 | 78,198 | -0.09(-0.22%) |
Jul 10, 2017 | 38.76 | 38.77 | 38.65 | 38.70 | 100,820 | -0.07(-0.19%) |
Jul 07, 2017 | 38.58 | 38.80 | 38.45 | 38.78 | 102,738 | +0.27(+0.71%) |
Jul 06, 2017 | 38.74 | 38.74 | 38.49 | 38.51 | 372,406 | -0.35(-0.90%) |
Jul 05, 2017 | 38.83 | 38.91 | 38.72 | 38.85 | 918,501 | -0.05(-0.13%) |
Jul 03, 2017 | 39.05 | 39.23 | 38.89 | 38.90 | 1,883,312 | -0.11(-0.28%) |
Jun 30, 2017 | 39.12 | 39.12 | 38.94 | 39.01 | 49,383 | +0.09(+0.24%) |
Jun 29, 2017 | 39.24 | 39.24 | 38.64 | 38.92 | 88,331 | -0.38(-0.96%) |
Jun 28, 2017 | 39.04 | 39.35 | 39.04 | 39.30 | 49,589 | +0.35(+0.90%) |
Jun 27, 2017 | 39.18 | 39.31 | 38.95 | 38.95 | 95,768 | -0.22(-0.56%) |
Jun 26, 2017 | 39.13 | 39.24 | 39.06 | 39.17 | 167,067 | +0.18(+0.46%) |
Jun 23, 2017 | 39.01 | 39.02 | 38.88 | 38.99 | 138,783 | -0.07(-0.18%) |
Jun 22, 2017 | 39.22 | 39.22 | 39.05 | 39.06 | 235,522 | -0.09(-0.23%) |
Jun 21, 2017 | 39.16 | 39.21 | 39.06 | 39.15 | 60,174 | +0.06(+0.15%) |
Jun 20, 2017 | 39.53 | 39.65 | 39.09 | 39.09 | 86,049 | -0.47(-1.20%) |
Jun 19, 2017 | 39.47 | 39.60 | 39.33 | 39.57 | 116,029 | +0.33(+0.83%) |
Jun 16, 2017 | 39.35 | 39.35 | 39.05 | 39.24 | 143,170 | -0.19(-0.49%) |
Jun 15, 2017 | 39.36 | 39.51 | 39.16 | 39.43 | 4,011,452 | -0.26(-0.64%) |
Jun 14, 2017 | 39.65 | 39.75 | 39.51 | 39.69 | 77,094 | +0.02(+0.04%) |
Jun 13, 2017 | 39.55 | 39.70 | 39.54 | 39.67 | 64,856 | +0.23(+0.59%) |
Jun 12, 2017 | 39.41 | 39.54 | 39.35 | 39.44 | 61,490 | -0.10(-0.25%) |
Jun 09, 2017 | 39.78 | 39.79 | 39.30 | 39.53 | 63,734 | -0.19(-0.49%) |
Jun 08, 2017 | 39.94 | 39.94 | 39.67 | 39.73 | 96,368 | -0.19(-0.47%) |
Jun 07, 2017 | 39.88 | 39.94 | 39.80 | 39.92 | 123,259 | +0.10(+0.26%) |
Jun 06, 2017 | 40.19 | 40.19 | 39.81 | 39.81 | 80,051 | -0.38(-0.94%) |
Jun 05, 2017 | 40.34 | 40.34 | 40.16 | 40.19 | 73,221 | -0.12(-0.31%) |
Jun 02, 2017 | 40.23 | 40.34 | 40.16 | 40.32 | 172,703 | +0.18(+0.45%) |
Jun 01, 2017 | 39.82 | 40.13 | 39.75 | 40.13 | 82,460 | +0.42(+1.06%) |
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,431 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,855 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,114 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,740 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.14 | 38.95 | 39.11 | 79,296 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,175 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.14 | 52,876 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.78 | 38.92 | 32,325 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,633 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,493 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,884 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.18 | 86,159 | +0.05(+0.13%) |
May 12, 2017 | 39.27 | 39.27 | 39.11 | 39.13 | 36,092 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,606 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.46 | 39.34 | 39.46 | 65,928 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.40 | 39.51 | 62,456 | +0.18(+0.47%) |
May 08, 2017 | 39.49 | 39.49 | 39.24 | 39.33 | 75,141 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,125 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.20 | 305,488 | +0.03(+0.07%) |
May 03, 2017 | 39.39 | 39.45 | 39.08 | 39.17 | 261,499 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.17 | 39.36 | 242,702 | +0.10(+0.25%) |