Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.03 | 39.37 | 37.15 | 37.26 | 1,340,148 | -1.38(-3.57%) |
Jul 28, 2017 | 38.38 | 38.86 | 38.38 | 38.64 | 491,926 | +0.25(+0.65%) |
Jul 27, 2017 | 38.03 | 38.70 | 37.86 | 38.39 | 514,582 | -0.24(-0.62%) |
Jul 26, 2017 | 38.19 | 38.68 | 38.18 | 38.63 | 335,369 | +0.37(+0.96%) |
Jul 25, 2017 | 38.79 | 38.79 | 38.01 | 38.26 | 1,011,863 | -0.53(-1.36%) |
Jul 24, 2017 | 38.91 | 39.17 | 38.64 | 38.79 | 273,004 | -0.18(-0.46%) |
Jul 21, 2017 | 39.43 | 39.43 | 38.73 | 38.97 | 382,780 | +0.05(+0.13%) |
Jul 20, 2017 | 39.11 | 39.29 | 38.89 | 38.92 | 443,777 | -0.12(-0.31%) |
Jul 19, 2017 | 38.51 | 39.35 | 38.45 | 39.03 | 614,587 | +0.54(+1.39%) |
Jul 18, 2017 | 38.68 | 38.69 | 38.34 | 38.50 | 535,569 | -0.14(-0.36%) |
Jul 17, 2017 | 37.90 | 38.69 | 37.79 | 38.64 | 736,738 | +0.73(+1.94%) |
Jul 14, 2017 | 37.85 | 38.23 | 37.85 | 37.90 | 790,764 | +0.32(+0.84%) |
Jul 13, 2017 | 37.55 | 37.77 | 37.39 | 37.59 | 474,035 | -0.03(-0.08%) |
Jul 12, 2017 | 37.40 | 37.74 | 37.38 | 37.62 | 540,212 | +0.46(+1.23%) |
Jul 11, 2017 | 37.30 | 37.37 | 36.90 | 37.16 | 468,488 | -0.09(-0.24%) |
Jul 10, 2017 | 37.82 | 38.09 | 37.24 | 37.25 | 495,344 | -0.47(-1.24%) |
Jul 07, 2017 | 37.86 | 37.86 | 37.59 | 37.71 | 577,656 | -0.07(-0.18%) |
Jul 06, 2017 | 38.48 | 38.68 | 37.77 | 37.78 | 604,802 | -0.97(-2.51%) |
Jul 05, 2017 | 38.99 | 39.08 | 38.51 | 38.76 | 386,874 | -0.28(-0.71%) |
Jul 03, 2017 | 38.53 | 39.13 | 38.38 | 39.03 | 202,217 | +0.59(+1.52%) |
Jun 30, 2017 | 38.65 | 38.87 | 38.39 | 38.45 | 788,734 | -0.31(-0.79%) |
Jun 29, 2017 | 39.04 | 39.39 | 38.54 | 38.76 | 885,164 | -1.19(-2.98%) |
Jun 28, 2017 | 39.93 | 40.12 | 39.57 | 39.95 | 885,550 | +0.19(+0.47%) |
Jun 27, 2017 | 39.86 | 40.18 | 39.72 | 39.76 | 830,281 | -0.31(-0.77%) |
Jun 26, 2017 | 40.29 | 40.30 | 39.89 | 40.07 | 897,632 | +0.02(+0.05%) |
Jun 23, 2017 | 40.13 | 40.52 | 40.04 | 40.05 | 834,173 | +0.02(+0.05%) |
Jun 22, 2017 | 39.91 | 40.08 | 39.57 | 40.03 | 729,113 | +0.04(+0.10%) |
Jun 21, 2017 | 39.36 | 40.01 | 39.25 | 39.99 | 642,040 | +0.65(+1.66%) |
Jun 20, 2017 | 38.92 | 39.37 | 38.61 | 39.33 | 396,657 | +0.46(+1.17%) |
Jun 19, 2017 | 38.89 | 39.05 | 38.72 | 38.88 | 338,626 | -0.15(-0.38%) |
Jun 16, 2017 | 38.65 | 39.04 | 38.65 | 39.02 | 663,663 | +0.05(+0.13%) |
Jun 15, 2017 | 38.84 | 39.18 | 38.84 | 38.98 | 378,589 | -0.09(-0.23%) |
Jun 14, 2017 | 39.32 | 39.96 | 38.96 | 39.06 | 194,983 | +0.02(+0.05%) |
Jun 13, 2017 | 38.76 | 39.05 | 38.66 | 39.04 | 250,046 | +0.29(+0.74%) |
Jun 12, 2017 | 38.66 | 38.94 | 38.49 | 38.76 | 353,026 | +0.03(+0.08%) |
Jun 09, 2017 | 38.48 | 38.84 | 38.17 | 38.73 | 409,824 | +0.25(+0.64%) |
Jun 08, 2017 | 38.60 | 38.66 | 38.21 | 38.48 | 263,943 | -0.07(-0.18%) |
Jun 07, 2017 | 38.26 | 38.77 | 38.17 | 38.55 | 308,457 | +0.37(+0.96%) |
Jun 06, 2017 | 38.77 | 38.77 | 38.13 | 38.18 | 360,864 | -0.55(-1.41%) |
Jun 05, 2017 | 38.42 | 38.81 | 38.22 | 38.73 | 296,296 | +0.16(+0.41%) |
Jun 02, 2017 | 38.56 | 38.72 | 38.18 | 38.57 | 415,283 | +0.33(+0.86%) |
Jun 01, 2017 | 37.95 | 38.35 | 37.74 | 38.24 | 388,081 | +0.23(+0.60%) |
May 31, 2017 | 38.02 | 38.24 | 37.76 | 38.01 | 681,886 | +0.13(+0.34%) |
May 30, 2017 | 38.04 | 38.14 | 37.76 | 37.88 | 440,459 | -0.19(-0.50%) |
May 26, 2017 | 38.34 | 38.37 | 37.94 | 38.07 | 295,477 | -0.13(-0.34%) |
May 25, 2017 | 38.70 | 38.70 | 38.12 | 38.20 | 347,634 | -0.40(-1.03%) |
May 24, 2017 | 38.42 | 38.80 | 38.40 | 38.60 | 227,799 | +0.28(+0.72%) |
May 23, 2017 | 38.44 | 38.52 | 38.22 | 38.32 | 206,432 | +0.05(+0.13%) |
May 22, 2017 | 38.30 | 38.53 | 37.87 | 38.27 | 275,866 | +0.00(+0.00%) |
May 19, 2017 | 37.79 | 38.62 | 37.65 | 38.27 | 509,671 | +0.53(+1.39%) |
May 18, 2017 | 37.31 | 37.85 | 37.19 | 37.74 | 265,895 | +0.42(+1.12%) |
May 17, 2017 | 37.10 | 37.80 | 37.10 | 37.33 | 450,912 | +0.17(+0.45%) |
May 16, 2017 | 37.35 | 37.40 | 37.02 | 37.16 | 325,801 | -0.27(-0.72%) |
May 15, 2017 | 37.44 | 37.83 | 37.34 | 37.43 | 186,911 | +0.10(+0.27%) |
May 12, 2017 | 37.31 | 37.46 | 37.13 | 37.33 | 299,052 | +0.08(+0.21%) |
May 11, 2017 | 37.47 | 37.47 | 36.69 | 37.25 | 452,715 | -0.39(-1.03%) |
May 10, 2017 | 37.21 | 37.70 | 37.13 | 37.64 | 493,884 | +0.44(+1.17%) |
May 09, 2017 | 37.39 | 37.51 | 36.92 | 37.20 | 439,203 | -0.21(-0.56%) |
May 08, 2017 | 37.85 | 37.88 | 37.01 | 37.41 | 485,567 | -0.44(-1.15%) |
May 05, 2017 | 37.37 | 37.84 | 37.34 | 37.84 | 494,152 | +0.51(+1.36%) |
May 04, 2017 | 37.60 | 37.79 | 36.87 | 37.34 | 504,998 | -0.42(-1.10%) |
May 03, 2017 | 37.76 | 37.89 | 37.42 | 37.75 | 499,414 | +0.07(+0.18%) |
May 02, 2017 | 38.46 | 38.74 | 37.53 | 37.69 | 400,229 | -0.92(-2.39%) |