Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.70 | 41.70 | 41.26 | 41.39 | 1,549,768 | -0.16(-0.40%) |
Jul 28, 2017 | 41.62 | 41.69 | 41.18 | 41.56 | 1,447,191 | -0.05(-0.13%) |
Jul 27, 2017 | 41.83 | 41.83 | 41.37 | 41.61 | 2,994,286 | -0.19(-0.46%) |
Jul 26, 2017 | 42.23 | 42.49 | 41.75 | 41.80 | 1,946,382 | -0.42(-0.99%) |
Jul 25, 2017 | 43.32 | 43.39 | 41.77 | 42.22 | 2,529,341 | -0.26(-0.61%) |
Jul 24, 2017 | 42.56 | 42.81 | 42.35 | 42.48 | 1,770,249 | -0.08(-0.18%) |
Jul 21, 2017 | 42.83 | 43.22 | 42.41 | 42.56 | 1,565,665 | -0.40(-0.93%) |
Jul 20, 2017 | 43.15 | 43.41 | 42.90 | 42.96 | 1,358,363 | -0.18(-0.42%) |
Jul 19, 2017 | 43.13 | 43.42 | 42.92 | 43.14 | 1,132,782 | +0.08(+0.18%) |
Jul 18, 2017 | 43.12 | 43.12 | 42.62 | 43.06 | 1,438,272 | +0.00(+0.00%) |
Jul 17, 2017 | 42.77 | 43.32 | 42.68 | 43.06 | 2,265,428 | +0.77(+1.83%) |
Jul 14, 2017 | 41.99 | 42.39 | 41.83 | 42.29 | 1,702,167 | -0.02(-0.04%) |
Jul 13, 2017 | 42.52 | 42.70 | 42.14 | 42.30 | 2,146,285 | -0.08(-0.18%) |
Jul 12, 2017 | 42.26 | 42.59 | 42.16 | 42.38 | 1,499,347 | +0.11(+0.27%) |
Jul 11, 2017 | 42.45 | 42.69 | 42.22 | 42.27 | 1,500,172 | -0.22(-0.51%) |
Jul 10, 2017 | 42.52 | 42.80 | 42.35 | 42.49 | 1,894,818 | -0.15(-0.35%) |
Jul 07, 2017 | 42.76 | 43.14 | 42.61 | 42.63 | 1,444,904 | -0.04(-0.10%) |
Jul 06, 2017 | 43.43 | 43.58 | 42.61 | 42.68 | 1,938,989 | -0.79(-1.82%) |
Jul 05, 2017 | 43.60 | 43.75 | 43.15 | 43.47 | 2,380,875 | -0.10(-0.24%) |
Jul 03, 2017 | 42.57 | 43.78 | 42.53 | 43.57 | 1,178,220 | +1.27(+3.00%) |
Jun 30, 2017 | 42.29 | 42.46 | 41.83 | 42.30 | 1,753,602 | +0.17(+0.39%) |
Jun 29, 2017 | 42.78 | 43.03 | 41.76 | 42.14 | 2,002,053 | -0.09(-0.21%) |
Jun 28, 2017 | 42.23 | 42.58 | 42.22 | 42.23 | 2,059,626 | +0.23(+0.56%) |
Jun 27, 2017 | 42.36 | 42.66 | 41.88 | 41.99 | 2,102,293 | -0.13(-0.31%) |
Jun 26, 2017 | 41.61 | 42.24 | 41.53 | 42.12 | 1,475,893 | +0.59(+1.42%) |
Jun 23, 2017 | 41.79 | 41.83 | 41.37 | 41.53 | 2,028,641 | -0.03(-0.08%) |
Jun 22, 2017 | 41.45 | 41.70 | 41.30 | 41.57 | 1,502,318 | +0.03(+0.08%) |
Jun 21, 2017 | 42.21 | 42.43 | 41.43 | 41.53 | 1,561,835 | -0.59(-1.40%) |
Jun 20, 2017 | 42.11 | 42.56 | 41.92 | 42.12 | 1,760,750 | -0.20(-0.47%) |
Jun 19, 2017 | 42.18 | 42.74 | 42.16 | 42.32 | 2,604,586 | +0.25(+0.60%) |
Jun 16, 2017 | 41.38 | 42.10 | 41.25 | 42.07 | 5,771,651 | +0.80(+1.94%) |
Jun 15, 2017 | 40.93 | 41.70 | 40.85 | 41.27 | 3,767,851 | +0.42(+1.02%) |
Jun 14, 2017 | 40.28 | 40.91 | 40.00 | 40.85 | 2,636,325 | +0.07(+0.17%) |
Jun 13, 2017 | 40.65 | 40.87 | 40.29 | 40.78 | 2,271,511 | +0.47(+1.16%) |
Jun 12, 2017 | 40.06 | 40.78 | 40.05 | 40.31 | 2,668,143 | +0.31(+0.78%) |
Jun 09, 2017 | 39.45 | 40.18 | 39.39 | 40.00 | 2,309,783 | +0.73(+1.86%) |
Jun 08, 2017 | 38.66 | 39.32 | 38.48 | 39.27 | 2,563,696 | +0.62(+1.60%) |
Jun 07, 2017 | 39.11 | 39.14 | 38.66 | 38.66 | 1,818,918 | -0.37(-0.96%) |
Jun 06, 2017 | 38.61 | 39.11 | 38.47 | 39.03 | 2,562,337 | +0.03(+0.09%) |
Jun 05, 2017 | 38.55 | 39.31 | 38.49 | 38.99 | 4,341,871 | +0.60(+1.56%) |
Jun 02, 2017 | 38.81 | 38.96 | 38.23 | 38.39 | 8,163,010 | -0.82(-2.08%) |
Jun 01, 2017 | 39.32 | 39.47 | 38.88 | 39.21 | 3,741,985 | +0.08(+0.20%) |
May 31, 2017 | 39.28 | 39.28 | 38.34 | 39.13 | 5,790,108 | -0.15(-0.38%) |
May 30, 2017 | 39.78 | 39.83 | 39.20 | 39.28 | 3,202,153 | -0.38(-0.96%) |
May 26, 2017 | 40.61 | 40.70 | 39.58 | 39.66 | 9,255,685 | -1.07(-2.62%) |
May 25, 2017 | 40.91 | 41.26 | 40.56 | 40.73 | 9,650,224 | -0.60(-1.45%) |
May 24, 2017 | 41.22 | 41.41 | 41.17 | 41.33 | 11,924,942 | +0.11(+0.27%) |
May 23, 2017 | 41.17 | 41.35 | 41.06 | 41.22 | 14,984,124 | +0.10(+0.25%) |
May 22, 2017 | 40.95 | 41.14 | 40.84 | 41.11 | 6,072,287 | +0.24(+0.60%) |
May 19, 2017 | 40.64 | 40.94 | 40.61 | 40.87 | 6,217,959 | +0.29(+0.71%) |
May 18, 2017 | 40.37 | 40.83 | 40.34 | 40.58 | 3,769,086 | +0.14(+0.34%) |
May 17, 2017 | 40.71 | 41.07 | 40.38 | 40.44 | 7,543,091 | -0.52(-1.27%) |
May 16, 2017 | 41.17 | 41.21 | 40.93 | 40.97 | 3,576,219 | -0.13(-0.32%) |
May 15, 2017 | 40.81 | 41.13 | 40.78 | 41.10 | 3,015,499 | +0.38(+0.94%) |
May 12, 2017 | 40.48 | 40.73 | 40.40 | 40.71 | 3,625,622 | +0.12(+0.30%) |
May 11, 2017 | 40.67 | 40.84 | 40.48 | 40.59 | 5,409,262 | -0.30(-0.72%) |
May 10, 2017 | 40.46 | 40.99 | 40.38 | 40.89 | 5,266,861 | +0.45(+1.12%) |
May 09, 2017 | 40.69 | 40.72 | 40.38 | 40.44 | 5,504,643 | -0.22(-0.53%) |
May 08, 2017 | 40.36 | 40.65 | 40.20 | 40.65 | 2,055,965 | +0.27(+0.66%) |
May 05, 2017 | 40.40 | 40.47 | 40.16 | 40.38 | 1,432,584 | +0.12(+0.30%) |
May 04, 2017 | 40.84 | 40.96 | 40.11 | 40.26 | 6,323,043 | -0.31(-0.77%) |
May 03, 2017 | 40.27 | 40.73 | 40.10 | 40.57 | 2,704,577 | +0.12(+0.30%) |
May 02, 2017 | 40.10 | 40.48 | 39.86 | 40.45 | 3,862,465 | +0.42(+1.04%) |