Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.47 | 40.48 | 39.68 | 40.14 | 1,458,631 | +0.01(+0.02%) |
Jul 28, 2017 | 40.66 | 40.73 | 39.59 | 40.13 | 2,604,577 | -0.34(-0.84%) |
Jul 27, 2017 | 39.52 | 41.59 | 39.28 | 40.47 | 4,797,795 | +0.92(+2.32%) |
Jul 26, 2017 | 39.86 | 39.86 | 39.23 | 39.56 | 1,215,935 | -0.19(-0.48%) |
Jul 25, 2017 | 38.99 | 40.24 | 38.91 | 39.75 | 2,495,725 | +0.98(+2.54%) |
Jul 24, 2017 | 39.05 | 39.16 | 38.68 | 38.76 | 1,201,712 | -0.45(-1.14%) |
Jul 21, 2017 | 38.94 | 39.23 | 38.54 | 39.21 | 946,049 | +0.28(+0.72%) |
Jul 20, 2017 | 38.92 | 39.11 | 38.37 | 38.93 | 922,443 | +0.13(+0.34%) |
Jul 19, 2017 | 38.38 | 38.93 | 38.21 | 38.80 | 1,348,456 | +0.55(+1.45%) |
Jul 18, 2017 | 38.96 | 39.23 | 37.99 | 38.24 | 2,067,926 | -0.94(-2.40%) |
Jul 17, 2017 | 38.73 | 39.56 | 38.70 | 39.18 | 1,332,144 | +0.46(+1.20%) |
Jul 14, 2017 | 39.14 | 39.22 | 38.46 | 38.72 | 1,625,537 | -0.40(-1.01%) |
Jul 13, 2017 | 38.76 | 39.84 | 38.75 | 39.12 | 3,038,808 | +0.60(+1.54%) |
Jul 12, 2017 | 38.43 | 38.76 | 38.16 | 38.52 | 1,541,118 | +0.13(+0.34%) |
Jul 11, 2017 | 38.22 | 38.68 | 38.07 | 38.39 | 1,461,330 | +0.19(+0.50%) |
Jul 10, 2017 | 39.06 | 39.06 | 38.01 | 38.20 | 2,733,180 | -1.09(-2.78%) |
Jul 07, 2017 | 39.23 | 39.65 | 38.91 | 39.29 | 1,353,706 | +0.13(+0.34%) |
Jul 06, 2017 | 39.61 | 39.75 | 38.99 | 39.16 | 1,501,728 | -0.61(-1.54%) |
Jul 05, 2017 | 39.92 | 40.46 | 39.92 | 39.77 | 2,116,019 | -0.24(-0.60%) |
Jul 03, 2017 | 39.74 | 40.40 | 39.65 | 40.01 | 1,103,888 | +0.48(+1.21%) |
Jun 30, 2017 | 39.56 | 39.76 | 39.10 | 39.53 | 1,692,432 | +0.22(+0.57%) |
Jun 29, 2017 | 39.50 | 39.73 | 38.92 | 39.31 | 2,130,430 | -0.10(-0.25%) |
Jun 28, 2017 | 39.74 | 39.86 | 39.08 | 39.41 | 2,045,186 | +0.01(+0.02%) |
Jun 27, 2017 | 39.62 | 40.03 | 39.37 | 39.40 | 1,896,256 | -0.11(-0.27%) |
Jun 26, 2017 | 39.69 | 39.92 | 39.24 | 39.51 | 1,874,887 | -0.17(-0.42%) |
Jun 23, 2017 | 39.24 | 39.70 | 38.79 | 39.67 | 3,878,392 | +0.43(+1.10%) |
Jun 22, 2017 | 37.90 | 39.54 | 37.80 | 39.24 | 4,535,022 | +1.16(+3.04%) |
Jun 21, 2017 | 37.96 | 38.24 | 37.19 | 38.08 | 2,573,388 | -0.07(-0.17%) |
Jun 20, 2017 | 39.70 | 39.70 | 38.09 | 38.15 | 3,311,656 | -1.57(-3.95%) |
Jun 19, 2017 | 39.31 | 39.92 | 38.66 | 39.72 | 2,690,446 | +0.46(+1.18%) |
Jun 16, 2017 | 38.23 | 39.26 | 37.78 | 39.26 | 4,164,839 | +0.41(+1.06%) |
Jun 15, 2017 | 39.07 | 39.86 | 38.77 | 38.84 | 3,353,361 | -0.26(-0.68%) |
Jun 14, 2017 | 38.36 | 39.16 | 37.64 | 39.11 | 2,565,128 | +0.78(+2.03%) |
Jun 13, 2017 | 38.37 | 38.97 | 38.11 | 38.33 | 2,519,809 | -0.07(-0.19%) |
Jun 12, 2017 | 38.89 | 39.94 | 38.34 | 38.41 | 4,597,285 | -0.57(-1.46%) |
Jun 09, 2017 | 36.46 | 39.71 | 35.87 | 38.98 | 13,000,362 | +2.09(+5.67%) |
Jun 08, 2017 | 39.59 | 36.16 | 36.89 | 28,019,262 | +3.43(+10.25%) | |
Jun 07, 2017 | 33.25 | 33.58 | 32.95 | 33.46 | 3,036,988 | +0.28(+0.85%) |
Jun 06, 2017 | 34.31 | 34.43 | 32.82 | 33.18 | 5,518,703 | -1.25(-3.63%) |
Jun 05, 2017 | 34.90 | 34.99 | 34.27 | 34.42 | 2,658,953 | -0.68(-1.93%) |
Jun 02, 2017 | 35.49 | 35.72 | 34.89 | 35.10 | 1,797,557 | -0.34(-0.96%) |
Jun 01, 2017 | 34.65 | 35.49 | 34.47 | 35.44 | 2,636,253 | +0.89(+2.58%) |
May 31, 2017 | 35.02 | 35.02 | 33.99 | 34.55 | 3,831,857 | -0.53(-1.51%) |
May 30, 2017 | 35.16 | 35.29 | 34.92 | 35.08 | 2,005,911 | -0.02(-0.07%) |
May 26, 2017 | 34.70 | 35.16 | 34.41 | 35.10 | 2,772,436 | +0.55(+1.60%) |
May 25, 2017 | 34.62 | 35.10 | 34.44 | 34.55 | 2,024,767 | +0.42(+1.24%) |
May 24, 2017 | 34.18 | 34.24 | 33.62 | 34.13 | 2,171,567 | +0.09(+0.27%) |
May 23, 2017 | 34.50 | 34.52 | 33.76 | 34.03 | 2,233,716 | -0.40(-1.17%) |
May 22, 2017 | 33.57 | 34.62 | 33.41 | 34.44 | 3,049,867 | +1.04(+3.12%) |
May 19, 2017 | 33.77 | 33.77 | 32.38 | 33.40 | 3,383,901 | +0.09(+0.27%) |
May 18, 2017 | 33.63 | 33.99 | 33.15 | 33.31 | 2,360,241 | -0.12(-0.37%) |
May 17, 2017 | 33.29 | 34.03 | 33.34 | 33.43 | 4,167,017 | +0.14(+0.42%) |
May 16, 2017 | 33.67 | 33.67 | 32.99 | 33.29 | 5,651,266 | -0.62(-1.84%) |
May 15, 2017 | 33.88 | 34.88 | 33.77 | 33.91 | 6,325,579 | +0.16(+0.49%) |
May 12, 2017 | 35.69 | 35.71 | 33.58 | 33.75 | 23,079,898 | -4.10(-10.84%) |
May 11, 2017 | 39.73 | 39.95 | 37.52 | 37.85 | 13,560,030 | -3.11(-7.60%) |
May 10, 2017 | 40.13 | 40.99 | 39.89 | 40.96 | 3,049,611 | +0.54(+1.34%) |
May 09, 2017 | 40.09 | 40.47 | 39.83 | 40.42 | 2,423,615 | +0.53(+1.33%) |
May 08, 2017 | 40.42 | 40.69 | 39.88 | 39.89 | 2,082,986 | -0.25(-0.63%) |
May 05, 2017 | 40.40 | 40.55 | 39.90 | 40.15 | 2,474,054 | -0.11(-0.26%) |
May 04, 2017 | 40.78 | 41.14 | 40.22 | 40.25 | 3,661,259 | -0.41(-1.01%) |
May 03, 2017 | 39.81 | 40.76 | 39.61 | 40.66 | 3,800,019 | +0.82(+2.06%) |
May 02, 2017 | 38.90 | 40.00 | 38.74 | 39.84 | 2,488,424 | +1.06(+2.72%) |