Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.34 | 41.34 | 39.53 | 39.71 | 4,084,738 | -1.63(-3.95%) |
Jul 28, 2017 | 41.00 | 41.62 | 40.65 | 41.34 | 2,429,834 | +0.76(+1.87%) |
Jul 27, 2017 | 41.54 | 41.55 | 40.32 | 40.59 | 2,778,860 | -1.11(-2.66%) |
Jul 26, 2017 | 41.42 | 42.25 | 41.31 | 41.70 | 4,172,782 | +0.27(+0.65%) |
Jul 25, 2017 | 43.62 | 43.97 | 41.06 | 41.42 | 6,374,818 | -0.68(-1.60%) |
Jul 24, 2017 | 42.37 | 42.51 | 42.01 | 42.10 | 4,245,226 | -0.27(-0.63%) |
Jul 21, 2017 | 42.69 | 42.69 | 42.17 | 42.37 | 1,662,264 | -0.34(-0.78%) |
Jul 20, 2017 | 42.48 | 43.01 | 42.26 | 42.70 | 3,924,964 | +0.38(+0.89%) |
Jul 19, 2017 | 42.25 | 42.61 | 42.06 | 42.33 | 2,659,390 | +0.11(+0.25%) |
Jul 18, 2017 | 42.16 | 42.26 | 41.78 | 42.22 | 3,899,868 | +0.38(+0.90%) |
Jul 17, 2017 | 41.48 | 41.97 | 41.30 | 41.84 | 3,241,574 | +0.45(+1.07%) |
Jul 14, 2017 | 41.35 | 41.69 | 41.16 | 41.40 | 3,493,066 | +0.20(+0.49%) |
Jul 13, 2017 | 41.24 | 41.36 | 40.76 | 41.20 | 2,778,910 | -0.05(-0.12%) |
Jul 12, 2017 | 41.19 | 41.44 | 40.84 | 41.25 | 3,611,600 | +0.26(+0.63%) |
Jul 11, 2017 | 40.90 | 41.46 | 40.65 | 40.99 | 3,298,170 | +0.43(+1.05%) |
Jul 10, 2017 | 40.55 | 40.87 | 40.37 | 40.56 | 1,871,812 | -0.07(-0.16%) |
Jul 07, 2017 | 40.10 | 40.92 | 39.95 | 40.63 | 2,562,430 | +0.78(+1.96%) |
Jul 06, 2017 | 40.50 | 40.77 | 39.69 | 39.85 | 2,649,260 | -0.95(-2.32%) |
Jul 05, 2017 | 40.24 | 41.06 | 40.08 | 40.80 | 2,694,036 | +0.73(+1.81%) |
Jul 03, 2017 | 40.00 | 40.37 | 39.85 | 40.07 | 1,449,284 | +0.13(+0.33%) |
Jun 30, 2017 | 40.14 | 40.30 | 39.68 | 39.94 | 2,706,314 | -0.04(-0.09%) |
Jun 29, 2017 | 40.75 | 40.75 | 39.28 | 39.98 | 2,093,310 | -0.70(-1.73%) |
Jun 28, 2017 | 40.80 | 40.85 | 40.24 | 40.68 | 2,488,676 | +0.17(+0.43%) |
Jun 27, 2017 | 41.29 | 41.29 | 40.39 | 40.51 | 3,352,148 | -0.67(-1.63%) |
Jun 26, 2017 | 42.08 | 42.41 | 41.10 | 41.17 | 4,652,278 | -0.90(-2.14%) |
Jun 23, 2017 | 41.59 | 42.90 | 41.20 | 42.08 | 8,530,816 | +0.58(+1.39%) |
Jun 22, 2017 | 40.10 | 41.91 | 39.92 | 41.50 | 5,282,114 | +1.44(+3.59%) |
Jun 21, 2017 | 39.44 | 40.18 | 39.27 | 40.06 | 3,502,426 | +0.90(+2.30%) |
Jun 20, 2017 | 39.23 | 39.30 | 38.98 | 39.16 | 2,457,666 | -0.16(-0.39%) |
Jun 19, 2017 | 39.29 | 39.74 | 39.23 | 39.31 | 3,067,964 | +0.00(+0.00%) |
Jun 16, 2017 | 39.56 | 39.75 | 38.98 | 39.31 | 3,403,290 | -0.20(-0.49%) |
Jun 15, 2017 | 38.91 | 39.52 | 38.91 | 39.51 | 3,872,860 | +0.33(+0.84%) |
Jun 14, 2017 | 39.27 | 39.58 | 38.95 | 39.18 | 2,030,294 | +0.15(+0.38%) |
Jun 13, 2017 | 38.47 | 39.14 | 38.45 | 39.03 | 2,573,696 | +0.79(+2.05%) |
Jun 12, 2017 | 38.69 | 38.73 | 37.37 | 38.24 | 2,524,298 | -0.51(-1.30%) |
Jun 09, 2017 | 38.74 | 39.31 | 38.45 | 38.75 | 2,627,206 | -0.09(-0.22%) |
Jun 08, 2017 | 39.07 | 38.64 | 38.84 | 2,516,466 | +0.02(+0.06%) | |
Jun 07, 2017 | 38.28 | 39.02 | 38.22 | 38.81 | 2,869,000 | +0.70(+1.82%) |
Jun 06, 2017 | 37.78 | 38.48 | 37.71 | 38.12 | 3,165,470 | +0.32(+0.83%) |
Jun 05, 2017 | 37.56 | 38.13 | 37.47 | 37.80 | 2,130,624 | +0.20(+0.55%) |
Jun 02, 2017 | 37.72 | 37.88 | 37.50 | 37.59 | 2,842,628 | -0.03(-0.08%) |
Jun 01, 2017 | 36.34 | 37.88 | 36.34 | 37.62 | 5,872,626 | +1.31(+3.61%) |
May 31, 2017 | 36.74 | 36.87 | 36.07 | 36.31 | 6,108,782 | -0.41(-1.13%) |
May 30, 2017 | 37.28 | 37.34 | 36.66 | 36.73 | 2,258,954 | -0.55(-1.49%) |
May 26, 2017 | 37.66 | 37.73 | 37.16 | 37.28 | 1,840,900 | -0.34(-0.90%) |
May 25, 2017 | 37.48 | 37.81 | 37.27 | 37.62 | 3,647,732 | +0.25(+0.67%) |
May 24, 2017 | 37.12 | 37.55 | 36.95 | 37.38 | 2,405,682 | +0.38(+1.03%) |
May 23, 2017 | 37.06 | 37.38 | 36.83 | 36.99 | 2,755,566 | -0.02(-0.04%) |
May 22, 2017 | 36.79 | 37.18 | 36.41 | 37.01 | 4,038,908 | -0.52(-1.40%) |
May 19, 2017 | 37.94 | 38.23 | 37.48 | 37.53 | 3,036,356 | -0.28(-0.73%) |
May 18, 2017 | 37.51 | 38.09 | 37.27 | 37.81 | 4,402,558 | +0.10(+0.27%) |
May 17, 2017 | 38.22 | 38.17 | 37.66 | 37.71 | 2,001,294 | -0.51(-1.33%) |
May 16, 2017 | 38.38 | 38.49 | 38.06 | 38.22 | 3,096,116 | +0.02(+0.05%) |
May 15, 2017 | 38.17 | 38.22 | 37.70 | 38.20 | 3,019,802 | +0.37(+0.96%) |
May 12, 2017 | 38.17 | 38.39 | 37.73 | 37.84 | 3,384,652 | -0.28(-0.75%) |
May 11, 2017 | 38.48 | 38.59 | 38.09 | 38.12 | 2,112,470 | -0.56(-1.45%) |
May 10, 2017 | 37.78 | 38.79 | 37.70 | 38.68 | 4,680,272 | +0.81(+2.15%) |
May 09, 2017 | 37.94 | 38.17 | 37.59 | 37.87 | 2,958,580 | -0.03(-0.08%) |
May 08, 2017 | 38.49 | 38.80 | 37.88 | 37.90 | 3,061,930 | -0.54(-1.42%) |
May 05, 2017 | 38.14 | 38.62 | 38.12 | 38.44 | 2,580,274 | +0.50(+1.33%) |
May 04, 2017 | 37.88 | 38.25 | 37.27 | 37.94 | 5,217,524 | -0.09(-0.22%) |
May 03, 2017 | 38.45 | 38.80 | 37.74 | 38.02 | 3,320,134 | -0.47(-1.23%) |
May 02, 2017 | 37.92 | 38.59 | 37.56 | 38.49 | 5,207,384 | +0.83(+2.20%) |