Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.07 | 44.25 | 43.38 | 43.91 | 232,054 | +0.03(+0.07%) |
Jul 28, 2017 | 43.48 | 43.99 | 43.34 | 43.88 | 233,201 | +0.17(+0.39%) |
Jul 27, 2017 | 44.17 | 44.61 | 43.09 | 43.71 | 259,676 | -0.15(-0.34%) |
Jul 26, 2017 | 44.07 | 44.07 | 43.71 | 43.86 | 188,791 | -0.13(-0.30%) |
Jul 25, 2017 | 44.25 | 44.30 | 43.88 | 43.99 | 239,487 | -0.05(-0.11%) |
Jul 24, 2017 | 44.03 | 44.18 | 43.64 | 44.04 | 188,764 | +0.00(+0.00%) |
Jul 21, 2017 | 44.27 | 44.36 | 43.91 | 44.04 | 225,436 | -0.02(-0.05%) |
Jul 20, 2017 | 44.43 | 43.92 | 44.06 | 197,746 | -0.06(-0.14%) | |
Jul 19, 2017 | 44.00 | 44.61 | 43.91 | 44.12 | 218,808 | +0.26(+0.59%) |
Jul 18, 2017 | 44.21 | 44.23 | 43.55 | 43.86 | 187,504 | -0.30(-0.68%) |
Jul 17, 2017 | 44.60 | 44.63 | 43.85 | 44.16 | 214,112 | -0.25(-0.56%) |
Jul 14, 2017 | 44.20 | 44.92 | 44.07 | 44.41 | 230,746 | +0.23(+0.52%) |
Jul 13, 2017 | 44.10 | 44.23 | 43.79 | 44.18 | 170,123 | +0.12(+0.27%) |
Jul 12, 2017 | 43.66 | 44.50 | 43.51 | 44.06 | 213,712 | +0.64(+1.47%) |
Jul 11, 2017 | 43.25 | 43.50 | 42.68 | 43.42 | 268,861 | +0.20(+0.46%) |
Jul 10, 2017 | 43.55 | 43.68 | 41.93 | 43.22 | 270,200 | -0.33(-0.76%) |
Jul 07, 2017 | 42.12 | 43.60 | 42.03 | 43.55 | 282,988 | +1.47(+3.49%) |
Jul 06, 2017 | 43.15 | 43.15 | 41.99 | 42.08 | 314,034 | -1.18(-2.73%) |
Jul 05, 2017 | 42.00 | 43.32 | 41.74 | 43.26 | 305,948 | +1.25(+2.98%) |
Jul 03, 2017 | 42.33 | 42.36 | 41.63 | 42.01 | 159,934 | -0.08(-0.19%) |
Jun 30, 2017 | 41.91 | 42.59 | 41.65 | 42.09 | 357,530 | +0.33(+0.79%) |
Jun 29, 2017 | 41.93 | 41.95 | 41.34 | 41.76 | 356,748 | +0.03(+0.07%) |
Jun 28, 2017 | 40.47 | 41.87 | 40.06 | 41.73 | 424,854 | +1.59(+3.96%) |
Jun 27, 2017 | 40.95 | 41.03 | 40.13 | 40.14 | 305,577 | -0.79(-1.93%) |
Jun 26, 2017 | 42.02 | 43.15 | 40.88 | 40.93 | 777,348 | -0.64(-1.54%) |
Jun 23, 2017 | 41.89 | 41.57 | 2,027,896 | +0.85(+2.09%) | ||
Jun 22, 2017 | 39.08 | 40.85 | 39.08 | 40.72 | 358,066 | +1.71(+4.38%) |
Jun 21, 2017 | 38.84 | 39.12 | 38.40 | 39.01 | 456,857 | +0.33(+0.85%) |
Jun 20, 2017 | 39.20 | 39.38 | 38.67 | 38.68 | 367,035 | -0.48(-1.23%) |
Jun 19, 2017 | 38.48 | 39.22 | 38.18 | 39.16 | 825,319 | +0.82(+2.14%) |
Jun 16, 2017 | 37.74 | 38.48 | 37.50 | 38.34 | 472,647 | -0.04(-0.10%) |
Jun 15, 2017 | 37.31 | 38.38 | 37.16 | 38.38 | 222,521 | +0.49(+1.29%) |
Jun 14, 2017 | 38.14 | 38.56 | 37.61 | 37.89 | 186,927 | -0.15(-0.39%) |
Jun 13, 2017 | 37.80 | 38.60 | 37.80 | 38.04 | 276,310 | +0.26(+0.69%) |
Jun 12, 2017 | 38.87 | 38.87 | 37.36 | 37.78 | 379,527 | -1.18(-3.03%) |
Jun 09, 2017 | 39.65 | 40.30 | 38.70 | 38.96 | 448,982 | -0.60(-1.52%) |
Jun 08, 2017 | 39.02 | 39.68 | 38.65 | 39.56 | 560,395 | +0.70(+1.80%) |
Jun 07, 2017 | 38.59 | 39.07 | 38.51 | 38.86 | 409,956 | +0.36(+0.94%) |
Jun 06, 2017 | 38.95 | 39.32 | 38.28 | 38.50 | 487,163 | -0.60(-1.53%) |
Jun 05, 2017 | 39.58 | 39.70 | 39.05 | 39.10 | 259,314 | -0.55(-1.39%) |
Jun 02, 2017 | 39.16 | 40.35 | 38.96 | 39.65 | 590,609 | +0.50(+1.28%) |
Jun 01, 2017 | 39.85 | 39.85 | 38.71 | 39.15 | 473,361 | -0.62(-1.56%) |
May 31, 2017 | 39.98 | 40.01 | 39.16 | 39.77 | 231,580 | +0.03(+0.08%) |
May 30, 2017 | 40.19 | 40.42 | 39.63 | 39.74 | 193,462 | -0.61(-1.51%) |
May 26, 2017 | 40.32 | 40.53 | 40.03 | 40.35 | 142,498 | -0.01(-0.02%) |
May 25, 2017 | 39.77 | 40.42 | 39.60 | 40.36 | 372,280 | +0.76(+1.92%) |
May 24, 2017 | 39.15 | 39.96 | 38.96 | 39.60 | 365,043 | +0.55(+1.41%) |
May 23, 2017 | 39.44 | 39.66 | 38.80 | 39.05 | 389,928 | -0.21(-0.53%) |
May 22, 2017 | 39.09 | 39.59 | 39.04 | 39.26 | 384,516 | +0.51(+1.32%) |
May 19, 2017 | 38.61 | 39.30 | 38.60 | 38.75 | 481,433 | +0.23(+0.60%) |
May 18, 2017 | 38.74 | 39.03 | 38.47 | 38.52 | 424,615 | -0.30(-0.77%) |
May 17, 2017 | 39.44 | 39.69 | 38.79 | 38.82 | 487,695 | -1.37(-3.41%) |
May 16, 2017 | 40.00 | 40.45 | 39.87 | 40.19 | 323,063 | +0.12(+0.30%) |
May 15, 2017 | 40.41 | 40.83 | 40.04 | 40.07 | 235,209 | -0.20(-0.50%) |
May 12, 2017 | 41.44 | 41.44 | 40.07 | 40.27 | 413,326 | -1.14(-2.75%) |
May 11, 2017 | 40.58 | 41.49 | 40.29 | 41.41 | 421,982 | +0.61(+1.50%) |
May 10, 2017 | 40.00 | 40.83 | 39.85 | 40.80 | 318,248 | +0.69(+1.72%) |
May 09, 2017 | 40.41 | 40.41 | 39.60 | 40.11 | 286,330 | -0.30(-0.74%) |
May 08, 2017 | 40.60 | 40.95 | 40.10 | 40.41 | 428,692 | -0.16(-0.39%) |
May 05, 2017 | 40.03 | 40.58 | 39.78 | 40.57 | 354,823 | +0.83(+2.09%) |
May 04, 2017 | 39.24 | 39.84 | 39.06 | 39.74 | 355,879 | +0.40(+1.02%) |
May 03, 2017 | 38.82 | 39.37 | 38.36 | 39.34 | 384,708 | +0.11(+0.27%) |
May 02, 2017 | 38.60 | 39.43 | 38.45 | 39.23 | 453,930 | +0.66(+1.70%) |