Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.13 | 41.33 | 40.88 | 41.01 | 2,305,647 | -0.03(-0.07%) |
Jul 28, 2017 | 41.02 | 41.17 | 40.75 | 41.03 | 2,199,050 | -0.10(-0.24%) |
Jul 27, 2017 | 40.88 | 41.26 | 40.71 | 41.13 | 3,764,912 | +0.35(+0.86%) |
Jul 26, 2017 | 40.55 | 40.78 | 40.34 | 40.78 | 2,519,417 | +0.51(+1.28%) |
Jul 25, 2017 | 40.12 | 40.49 | 39.89 | 40.27 | 3,764,895 | +0.09(+0.22%) |
Jul 24, 2017 | 40.61 | 40.75 | 40.05 | 40.18 | 2,785,977 | -0.52(-1.29%) |
Jul 21, 2017 | 41.18 | 41.87 | 39.69 | 40.70 | 8,458,273 | -2.47(-5.73%) |
Jul 20, 2017 | 42.68 | 43.34 | 42.67 | 43.17 | 3,197,350 | +0.66(+1.55%) |
Jul 19, 2017 | 42.83 | 42.85 | 42.36 | 42.51 | 2,217,210 | +0.15(+0.36%) |
Jul 18, 2017 | 42.26 | 42.41 | 42.16 | 42.36 | 1,181,219 | +0.00(+0.00%) |
Jul 17, 2017 | 42.50 | 42.77 | 42.36 | 42.36 | 1,731,431 | -0.14(-0.34%) |
Jul 14, 2017 | 42.40 | 42.52 | 42.22 | 42.50 | 1,381,611 | +0.39(+0.92%) |
Jul 13, 2017 | 42.25 | 42.43 | 42.02 | 42.12 | 1,260,576 | -0.03(-0.06%) |
Jul 12, 2017 | 41.98 | 42.40 | 41.73 | 42.14 | 2,268,929 | +0.49(+1.17%) |
Jul 11, 2017 | 41.48 | 41.86 | 41.37 | 41.66 | 2,030,815 | +0.12(+0.28%) |
Jul 10, 2017 | 41.35 | 41.63 | 41.09 | 41.54 | 1,763,153 | +0.26(+0.63%) |
Jul 07, 2017 | 40.69 | 41.48 | 40.59 | 41.28 | 1,480,271 | +0.72(+1.78%) |
Jul 06, 2017 | 40.29 | 40.89 | 40.12 | 40.56 | 1,734,137 | -0.03(-0.07%) |
Jul 05, 2017 | 40.12 | 40.73 | 40.12 | 40.58 | 2,951,932 | +0.70(+1.77%) |
Jul 03, 2017 | 40.74 | 40.82 | 39.87 | 39.88 | 1,081,228 | -0.64(-1.58%) |
Jun 30, 2017 | 40.51 | 40.71 | 40.02 | 40.52 | 2,607,279 | +0.42(+1.04%) |
Jun 29, 2017 | 40.58 | 40.64 | 39.79 | 40.10 | 2,345,382 | -0.55(-1.35%) |
Jun 28, 2017 | 40.63 | 40.78 | 40.27 | 40.65 | 2,393,360 | +0.29(+0.72%) |
Jun 27, 2017 | 41.19 | 41.19 | 40.32 | 40.37 | 1,814,804 | -0.95(-2.29%) |
Jun 26, 2017 | 41.58 | 41.75 | 39.99 | 41.31 | 1,597,376 | -0.13(-0.30%) |
Jun 23, 2017 | 41.48 | 41.44 | 2,997,750 | +0.15(+0.37%) | ||
Jun 22, 2017 | 41.55 | 41.65 | 41.04 | 41.29 | 1,940,791 | -0.23(-0.57%) |
Jun 21, 2017 | 41.33 | 41.55 | 41.08 | 41.52 | 1,902,945 | +0.33(+0.81%) |
Jun 20, 2017 | 41.85 | 41.96 | 40.90 | 41.19 | 3,637,635 | -0.77(-1.83%) |
Jun 19, 2017 | 42.20 | 42.29 | 41.85 | 41.95 | 2,938,887 | +0.22(+0.52%) |
Jun 16, 2017 | 42.19 | 42.32 | 41.59 | 41.74 | 3,828,227 | -0.55(-1.30%) |
Jun 15, 2017 | 41.94 | 42.61 | 41.76 | 42.29 | 1,763,475 | -0.14(-0.34%) |
Jun 14, 2017 | 42.67 | 43.07 | 42.03 | 42.43 | 2,049,556 | -0.11(-0.25%) |
Jun 13, 2017 | 42.54 | 42.76 | 41.99 | 42.54 | 2,613,026 | +0.38(+0.90%) |
Jun 12, 2017 | 41.99 | 42.36 | 41.19 | 42.16 | 4,197,984 | -0.32(-0.76%) |
Jun 09, 2017 | 44.67 | 44.85 | 41.89 | 42.49 | 3,259,007 | -2.10(-4.72%) |
Jun 08, 2017 | 44.31 | 44.69 | 44.14 | 44.59 | 3,204,488 | +0.35(+0.80%) |
Jun 07, 2017 | 44.02 | 44.43 | 43.95 | 44.24 | 1,683,019 | +0.42(+0.97%) |
Jun 06, 2017 | 43.58 | 44.29 | 43.42 | 43.81 | 2,422,063 | +0.04(+0.08%) |
Jun 05, 2017 | 43.61 | 43.98 | 43.54 | 43.78 | 1,816,730 | +0.08(+0.19%) |
Jun 02, 2017 | 43.53 | 43.74 | 43.33 | 43.70 | 2,510,557 | +0.27(+0.62%) |
Jun 01, 2017 | 43.25 | 43.42 | 42.96 | 43.42 | 2,505,038 | +0.29(+0.67%) |
May 31, 2017 | 43.24 | 43.48 | 42.99 | 43.14 | 3,646,682 | +0.09(+0.21%) |
May 30, 2017 | 42.79 | 43.22 | 42.69 | 43.05 | 1,810,143 | +0.30(+0.70%) |
May 26, 2017 | 42.70 | 42.90 | 42.38 | 42.75 | 2,194,231 | -0.04(-0.08%) |
May 25, 2017 | 42.38 | 43.02 | 42.31 | 42.78 | 2,102,603 | +0.50(+1.19%) |
May 24, 2017 | 42.01 | 42.32 | 41.68 | 42.28 | 1,920,754 | +0.30(+0.73%) |
May 23, 2017 | 41.85 | 42.07 | 41.59 | 41.98 | 1,538,996 | +0.13(+0.32%) |
May 22, 2017 | 42.00 | 42.16 | 41.83 | 41.84 | 2,207,360 | -0.14(-0.34%) |
May 19, 2017 | 41.71 | 42.25 | 41.71 | 41.99 | 2,723,296 | +0.36(+0.86%) |
May 18, 2017 | 40.75 | 41.77 | 40.63 | 41.63 | 2,743,398 | +0.84(+2.07%) |
May 17, 2017 | 41.70 | 41.93 | 40.77 | 40.79 | 2,097,783 | -1.28(-3.05%) |
May 16, 2017 | 41.93 | 42.12 | 41.75 | 42.07 | 2,100,575 | +0.11(+0.26%) |
May 15, 2017 | 41.27 | 41.97 | 41.14 | 41.96 | 2,049,433 | +0.71(+1.72%) |
May 12, 2017 | 40.96 | 41.41 | 40.84 | 41.25 | 2,071,410 | +0.28(+0.68%) |
May 11, 2017 | 41.18 | 41.29 | 40.87 | 40.97 | 1,558,811 | -0.36(-0.87%) |
May 10, 2017 | 41.31 | 41.59 | 41.19 | 41.33 | 1,881,145 | +0.20(+0.48%) |
May 09, 2017 | 41.00 | 41.17 | 40.95 | 41.13 | 1,841,758 | +0.19(+0.46%) |
May 08, 2017 | 40.79 | 41.12 | 40.79 | 40.95 | 2,422,571 | +0.16(+0.40%) |
May 05, 2017 | 40.73 | 40.85 | 40.54 | 40.79 | 1,816,901 | +0.12(+0.29%) |
May 04, 2017 | 40.28 | 40.73 | 40.27 | 40.67 | 2,273,084 | +0.44(+1.09%) |
May 03, 2017 | 40.36 | 40.44 | 40.10 | 40.23 | 1,903,856 | -0.17(-0.42%) |
May 02, 2017 | 40.00 | 40.47 | 39.81 | 40.40 | 2,936,002 | +0.33(+0.83%) |