Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.85 | 41.51 | 40.66 | 41.49 | 1,300,733 | +0.69(+1.70%) |
Jul 28, 2017 | 40.92 | 41.00 | 40.58 | 40.80 | 464,631 | -0.21(-0.52%) |
Jul 27, 2017 | 41.54 | 41.54 | 40.70 | 41.01 | 631,113 | -0.30(-0.72%) |
Jul 26, 2017 | 41.98 | 41.98 | 41.17 | 41.30 | 558,660 | -0.57(-1.36%) |
Jul 25, 2017 | 41.65 | 42.10 | 41.57 | 41.87 | 1,016,593 | +0.65(+1.57%) |
Jul 24, 2017 | 40.89 | 41.27 | 40.73 | 41.23 | 528,219 | +0.34(+0.82%) |
Jul 21, 2017 | 41.08 | 41.11 | 40.70 | 40.89 | 736,142 | -0.22(-0.53%) |
Jul 20, 2017 | 41.19 | 41.51 | 41.03 | 41.11 | 593,227 | -0.07(-0.16%) |
Jul 19, 2017 | 41.14 | 41.19 | 40.82 | 41.18 | 662,865 | +0.25(+0.62%) |
Jul 18, 2017 | 40.28 | 40.94 | 40.08 | 40.92 | 884,375 | +0.51(+1.27%) |
Jul 17, 2017 | 40.38 | 40.65 | 40.16 | 40.41 | 648,755 | -0.10(-0.25%) |
Jul 14, 2017 | 40.61 | 40.74 | 40.24 | 40.51 | 699,415 | -0.24(-0.60%) |
Jul 13, 2017 | 40.50 | 40.76 | 40.38 | 40.76 | 1,003,271 | +0.25(+0.62%) |
Jul 12, 2017 | 40.04 | 40.70 | 39.85 | 40.50 | 912,791 | +0.78(+1.97%) |
Jul 11, 2017 | 40.27 | 40.28 | 39.43 | 39.72 | 830,203 | -0.54(-1.34%) |
Jul 10, 2017 | 39.92 | 40.54 | 39.74 | 40.26 | 547,302 | +0.33(+0.82%) |
Jul 07, 2017 | 39.60 | 40.12 | 39.37 | 39.93 | 897,794 | +0.57(+1.45%) |
Jul 06, 2017 | 39.97 | 40.03 | 39.31 | 39.36 | 689,078 | -0.74(-1.84%) |
Jul 05, 2017 | 40.16 | 40.31 | 39.85 | 40.10 | 425,098 | -0.06(-0.15%) |
Jul 03, 2017 | 40.08 | 40.82 | 40.00 | 40.16 | 337,922 | +0.39(+0.99%) |
Jun 30, 2017 | 40.02 | 40.03 | 39.55 | 39.76 | 653,321 | +0.05(+0.13%) |
Jun 29, 2017 | 40.61 | 40.61 | 39.37 | 39.71 | 561,923 | -0.40(-1.01%) |
Jun 28, 2017 | 40.00 | 40.52 | 40.00 | 40.12 | 629,590 | +0.42(+1.06%) |
Jun 27, 2017 | 39.60 | 40.03 | 39.58 | 39.70 | 660,285 | +0.24(+0.60%) |
Jun 26, 2017 | 39.59 | 39.62 | 39.03 | 39.46 | 763,216 | -0.01(-0.02%) |
Jun 23, 2017 | 40.24 | 40.24 | 39.43 | 39.47 | 1,049,574 | -0.59(-1.47%) |
Jun 22, 2017 | 40.05 | 40.24 | 39.95 | 40.06 | 434,650 | +0.05(+0.13%) |
Jun 21, 2017 | 40.61 | 40.61 | 39.92 | 40.01 | 513,711 | -0.42(-1.04%) |
Jun 20, 2017 | 40.80 | 40.90 | 40.41 | 40.43 | 373,654 | -0.50(-1.21%) |
Jun 19, 2017 | 40.94 | 41.20 | 40.82 | 40.92 | 552,850 | +0.29(+0.72%) |
Jun 16, 2017 | 40.53 | 40.65 | 40.32 | 40.63 | 991,250 | +0.02(+0.04%) |
Jun 15, 2017 | 40.30 | 40.75 | 40.29 | 40.61 | 518,265 | -0.21(-0.51%) |
Jun 14, 2017 | 40.79 | 40.97 | 40.45 | 40.82 | 531,395 | -0.11(-0.27%) |
Jun 13, 2017 | 41.03 | 41.16 | 40.81 | 40.93 | 613,158 | +0.19(+0.47%) |
Jun 12, 2017 | 40.05 | 40.85 | 40.05 | 40.74 | 950,739 | -0.19(-0.47%) |
Jun 09, 2017 | 40.76 | 41.11 | 40.60 | 40.93 | 795,587 | +0.29(+0.70%) |
Jun 08, 2017 | 40.45 | 40.72 | 40.24 | 40.65 | 881,742 | +0.18(+0.44%) |
Jun 07, 2017 | 40.80 | 40.80 | 40.02 | 40.47 | 1,051,370 | -0.06(-0.15%) |
Jun 06, 2017 | 40.52 | 40.85 | 40.37 | 40.53 | 1,177,064 | -0.20(-0.50%) |
Jun 05, 2017 | 40.34 | 40.75 | 40.00 | 40.73 | 1,033,135 | +0.83(+2.09%) |
Jun 02, 2017 | 39.84 | 40.23 | 39.84 | 39.90 | 495,964 | -0.08(-0.21%) |
Jun 01, 2017 | 39.41 | 40.00 | 39.17 | 39.98 | 841,610 | +0.85(+2.17%) |
May 31, 2017 | 39.00 | 39.20 | 38.65 | 39.13 | 966,475 | +0.07(+0.17%) |
May 30, 2017 | 39.54 | 39.70 | 39.04 | 39.07 | 704,236 | -0.67(-1.69%) |
May 26, 2017 | 39.93 | 40.12 | 39.66 | 39.74 | 681,451 | -0.25(-0.63%) |
May 25, 2017 | 39.92 | 40.73 | 39.82 | 39.99 | 1,211,506 | +0.44(+1.10%) |
May 24, 2017 | 37.97 | 39.67 | 37.91 | 39.55 | 1,084,655 | +1.59(+4.18%) |
May 23, 2017 | 38.13 | 38.13 | 37.74 | 37.97 | 1,001,728 | +0.06(+0.16%) |
May 22, 2017 | 37.99 | 38.31 | 37.82 | 37.91 | 836,445 | +0.19(+0.51%) |
May 19, 2017 | 37.25 | 37.93 | 37.16 | 37.71 | 651,393 | +0.65(+1.75%) |
May 18, 2017 | 36.76 | 37.32 | 36.50 | 37.07 | 615,398 | +0.19(+0.52%) |
May 17, 2017 | 38.02 | 37.69 | 36.65 | 36.87 | 839,475 | -1.14(-3.01%) |
May 16, 2017 | 37.98 | 38.18 | 37.54 | 38.02 | 958,801 | +0.03(+0.09%) |
May 15, 2017 | 38.11 | 38.31 | 37.95 | 37.98 | 676,697 | +0.14(+0.38%) |
May 12, 2017 | 37.57 | 37.87 | 37.38 | 37.84 | 701,490 | +0.16(+0.42%) |
May 11, 2017 | 37.72 | 37.85 | 37.36 | 37.68 | 1,368,019 | -0.18(-0.47%) |
May 10, 2017 | 37.18 | 37.88 | 37.18 | 37.86 | 1,070,577 | +0.55(+1.49%) |
May 09, 2017 | 36.56 | 37.37 | 36.56 | 37.30 | 824,503 | +0.80(+2.19%) |
May 08, 2017 | 36.66 | 36.82 | 36.27 | 36.50 | 441,264 | -0.13(-0.34%) |
May 05, 2017 | 36.27 | 36.63 | 35.94 | 36.63 | 543,390 | +0.46(+1.28%) |
May 04, 2017 | 36.40 | 36.51 | 35.92 | 36.17 | 683,746 | -0.09(-0.26%) |
May 03, 2017 | 36.09 | 36.37 | 36.01 | 36.26 | 425,802 | +0.01(+0.02%) |
May 02, 2017 | 36.08 | 36.29 | 35.97 | 36.25 | 579,479 | +0.15(+0.42%) |