Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.81 | 39.14 | 38.52 | 39.01 | 1,244,382 | +0.37(+0.96%) |
Jul 28, 2017 | 37.76 | 38.95 | 37.76 | 38.64 | 1,356,316 | +0.86(+2.28%) |
Jul 27, 2017 | 38.13 | 38.25 | 37.51 | 37.78 | 1,974,861 | -0.36(-0.95%) |
Jul 26, 2017 | 40.32 | 40.82 | 38.10 | 38.14 | 2,911,350 | -3.07(-7.45%) |
Jul 25, 2017 | 41.02 | 41.24 | 40.52 | 41.21 | 1,645,595 | +0.54(+1.34%) |
Jul 24, 2017 | 41.80 | 41.94 | 40.38 | 40.67 | 1,757,231 | -1.08(-2.58%) |
Jul 21, 2017 | 41.88 | 42.20 | 41.66 | 41.75 | 655,323 | -0.21(-0.49%) |
Jul 20, 2017 | 41.76 | 42.07 | 41.60 | 41.95 | 662,582 | +0.18(+0.43%) |
Jul 19, 2017 | 41.72 | 41.96 | 41.55 | 41.77 | 641,003 | +0.10(+0.25%) |
Jul 18, 2017 | 41.73 | 42.12 | 41.28 | 41.67 | 1,003,826 | -0.23(-0.56%) |
Jul 17, 2017 | 42.19 | 42.26 | 41.88 | 41.90 | 749,022 | -0.39(-0.92%) |
Jul 14, 2017 | 42.19 | 42.44 | 42.04 | 42.29 | 692,171 | +0.09(+0.20%) |
Jul 13, 2017 | 42.47 | 42.47 | 42.02 | 42.20 | 700,978 | -0.18(-0.43%) |
Jul 12, 2017 | 42.09 | 42.50 | 42.04 | 42.38 | 673,616 | +0.65(+1.55%) |
Jul 11, 2017 | 42.57 | 42.57 | 41.66 | 41.74 | 834,962 | -0.84(-1.98%) |
Jul 10, 2017 | 42.23 | 42.74 | 41.88 | 42.58 | 1,011,042 | +0.19(+0.45%) |
Jul 07, 2017 | 41.59 | 42.68 | 41.52 | 42.39 | 1,164,780 | +1.03(+2.50%) |
Jul 06, 2017 | 41.67 | 41.89 | 41.35 | 41.36 | 1,215,387 | -0.68(-1.62%) |
Jul 05, 2017 | 41.89 | 42.26 | 41.77 | 42.04 | 934,934 | +0.04(+0.10%) |
Jul 03, 2017 | 41.56 | 42.29 | 41.44 | 42.00 | 412,775 | +0.67(+1.63%) |
Jun 30, 2017 | 41.32 | 41.57 | 41.13 | 41.32 | 845,470 | +0.14(+0.33%) |
Jun 29, 2017 | 41.70 | 41.73 | 40.63 | 41.19 | 852,529 | -0.30(-0.73%) |
Jun 28, 2017 | 41.21 | 41.65 | 40.81 | 41.49 | 1,319,432 | +0.51(+1.24%) |
Jun 27, 2017 | 41.11 | 41.27 | 40.79 | 40.98 | 677,636 | -0.14(-0.34%) |
Jun 26, 2017 | 41.07 | 41.23 | 40.91 | 41.12 | 698,569 | +0.20(+0.48%) |
Jun 23, 2017 | 41.00 | 41.11 | 40.73 | 40.92 | 1,335,297 | +0.03(+0.06%) |
Jun 22, 2017 | 41.09 | 41.09 | 40.51 | 40.89 | 1,147,342 | -0.17(-0.42%) |
Jun 21, 2017 | 41.84 | 41.90 | 40.91 | 41.07 | 933,197 | -0.63(-1.51%) |
Jun 20, 2017 | 42.11 | 42.22 | 41.65 | 41.69 | 695,347 | -0.54(-1.29%) |
Jun 19, 2017 | 41.25 | 42.27 | 41.16 | 42.24 | 861,116 | +1.07(+2.60%) |
Jun 16, 2017 | 41.45 | 41.66 | 41.07 | 41.17 | 2,242,925 | -0.29(-0.71%) |
Jun 15, 2017 | 40.94 | 41.52 | 40.70 | 41.46 | 916,798 | +0.20(+0.48%) |
Jun 14, 2017 | 40.23 | 41.37 | 40.05 | 41.26 | 1,161,915 | +0.87(+2.16%) |
Jun 13, 2017 | 40.53 | 41.01 | 40.25 | 40.39 | 919,326 | -0.14(-0.34%) |
Jun 12, 2017 | 40.78 | 41.01 | 40.27 | 40.53 | 901,738 | -0.21(-0.51%) |
Jun 09, 2017 | 40.28 | 40.87 | 40.09 | 40.74 | 632,815 | +0.51(+1.26%) |
Jun 08, 2017 | 40.68 | 39.69 | 40.23 | 1,038,376 | +0.53(+1.35%) | |
Jun 07, 2017 | 40.03 | 40.20 | 39.58 | 39.69 | 790,074 | -0.22(-0.54%) |
Jun 06, 2017 | 39.85 | 40.15 | 39.58 | 39.91 | 710,025 | -0.19(-0.47%) |
Jun 05, 2017 | 40.88 | 40.99 | 40.08 | 40.10 | 898,296 | -0.72(-1.75%) |
Jun 02, 2017 | 40.82 | 41.13 | 40.38 | 40.82 | 1,259,183 | -0.11(-0.27%) |
Jun 01, 2017 | 40.08 | 41.00 | 39.99 | 40.93 | 1,255,903 | +0.84(+2.11%) |
May 31, 2017 | 39.87 | 40.14 | 39.36 | 40.08 | 1,406,336 | +0.39(+0.98%) |
May 30, 2017 | 39.41 | 39.81 | 39.13 | 39.69 | 825,630 | +0.12(+0.31%) |
May 26, 2017 | 39.78 | 39.88 | 39.38 | 39.57 | 552,047 | -0.21(-0.52%) |
May 25, 2017 | 39.71 | 39.97 | 39.66 | 39.78 | 941,079 | +0.28(+0.70%) |
May 24, 2017 | 40.08 | 40.08 | 39.36 | 39.50 | 789,205 | -0.35(-0.89%) |
May 23, 2017 | 40.06 | 40.32 | 39.68 | 39.86 | 633,540 | -0.04(-0.11%) |
May 22, 2017 | 39.66 | 40.19 | 39.64 | 39.90 | 948,212 | +0.27(+0.67%) |
May 19, 2017 | 39.52 | 39.86 | 39.09 | 39.64 | 1,307,553 | +0.12(+0.30%) |
May 18, 2017 | 39.09 | 39.74 | 38.73 | 39.52 | 1,538,958 | +0.44(+1.12%) |
May 17, 2017 | 40.78 | 40.30 | 39.05 | 39.08 | 2,008,850 | -1.71(-4.19%) |
May 16, 2017 | 40.66 | 40.83 | 40.29 | 40.78 | 1,051,872 | +0.06(+0.15%) |
May 15, 2017 | 40.49 | 40.89 | 40.49 | 40.72 | 588,619 | +0.19(+0.47%) |
May 12, 2017 | 40.66 | 40.72 | 40.30 | 40.54 | 954,055 | -0.22(-0.55%) |
May 11, 2017 | 41.32 | 41.41 | 40.69 | 40.76 | 968,851 | -0.75(-1.82%) |
May 10, 2017 | 40.95 | 41.71 | 40.89 | 41.51 | 1,396,790 | +0.40(+0.98%) |
May 09, 2017 | 40.54 | 41.25 | 40.36 | 41.11 | 1,044,989 | +0.57(+1.40%) |
May 08, 2017 | 40.27 | 40.72 | 40.15 | 40.54 | 2,141,235 | +0.31(+0.77%) |
May 05, 2017 | 40.18 | 40.37 | 39.73 | 40.24 | 934,923 | +0.09(+0.21%) |
May 04, 2017 | 40.42 | 40.61 | 39.83 | 40.15 | 1,439,600 | -0.03(-0.06%) |
May 03, 2017 | 40.38 | 40.41 | 39.75 | 40.18 | 1,581,499 | -0.42(-1.04%) |
May 02, 2017 | 39.99 | 40.90 | 39.88 | 40.60 | 1,256,199 | +0.76(+1.92%) |