Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.92 | 46.76 | 44.68 | 45.82 | 1,433,173 | +3.82(+9.10%) |
Jul 28, 2017 | 42.09 | 42.28 | 41.43 | 41.99 | 922,845 | -0.09(-0.22%) |
Jul 27, 2017 | 41.71 | 42.61 | 41.30 | 42.09 | 440,566 | +0.52(+1.25%) |
Jul 26, 2017 | 42.47 | 42.47 | 41.38 | 41.57 | 955,335 | -1.32(-3.08%) |
Jul 25, 2017 | 42.80 | 43.22 | 42.61 | 42.89 | 418,980 | +0.38(+0.89%) |
Jul 24, 2017 | 42.75 | 42.84 | 42.28 | 42.51 | 336,603 | -0.33(-0.77%) |
Jul 21, 2017 | 42.84 | 42.98 | 42.42 | 42.84 | 356,959 | +0.05(+0.11%) |
Jul 20, 2017 | 43.17 | 43.17 | 42.70 | 42.80 | 296,958 | -0.28(-0.66%) |
Jul 19, 2017 | 42.89 | 43.13 | 42.75 | 43.08 | 346,436 | +0.28(+0.66%) |
Jul 18, 2017 | 42.84 | 42.84 | 42.32 | 42.80 | 311,437 | -0.14(-0.33%) |
Jul 17, 2017 | 43.17 | 43.55 | 42.87 | 42.94 | 349,283 | -0.19(-0.44%) |
Jul 14, 2017 | 42.94 | 43.39 | 42.89 | 43.13 | 208,710 | +0.28(+0.66%) |
Jul 13, 2017 | 42.70 | 43.17 | 42.61 | 42.84 | 371,513 | +0.09(+0.22%) |
Jul 12, 2017 | 42.70 | 43.13 | 42.47 | 42.75 | 232,745 | +0.33(+0.78%) |
Jul 11, 2017 | 42.56 | 42.70 | 42.06 | 42.42 | 481,998 | -0.14(-0.33%) |
Jul 10, 2017 | 42.56 | 43.08 | 42.47 | 42.56 | 398,884 | +0.00(+0.00%) |
Jul 07, 2017 | 42.37 | 42.73 | 41.99 | 42.56 | 449,771 | +0.09(+0.22%) |
Jul 06, 2017 | 42.89 | 43.08 | 42.44 | 42.47 | 546,229 | -0.57(-1.32%) |
Jul 05, 2017 | 43.03 | 43.27 | 42.49 | 43.03 | 499,027 | +0.05(+0.11%) |
Jul 03, 2017 | 43.60 | 43.83 | 42.98 | 42.98 | 210,852 | -0.42(-0.98%) |
Jun 30, 2017 | 42.75 | 43.79 | 42.70 | 43.41 | 351,650 | +0.75(+1.77%) |
Jun 29, 2017 | 42.51 | 42.84 | 42.14 | 42.65 | 474,840 | +0.14(+0.33%) |
Jun 28, 2017 | 42.37 | 43.08 | 42.32 | 42.51 | 398,990 | +0.42(+1.01%) |
Jun 27, 2017 | 42.37 | 42.70 | 42.04 | 42.09 | 354,560 | -0.38(-0.89%) |
Jun 26, 2017 | 42.23 | 42.61 | 42.18 | 42.47 | 561,026 | +0.33(+0.78%) |
Jun 23, 2017 | 41.76 | 42.28 | 41.43 | 42.14 | 1,498,204 | +0.38(+0.90%) |
Jun 22, 2017 | 41.10 | 42.18 | 40.96 | 41.76 | 380,159 | +0.66(+1.61%) |
Jun 21, 2017 | 41.52 | 41.64 | 41.00 | 41.10 | 288,933 | -0.38(-0.91%) |
Jun 20, 2017 | 41.95 | 42.18 | 41.48 | 41.48 | 324,445 | -0.66(-1.57%) |
Jun 19, 2017 | 41.76 | 42.28 | 41.71 | 42.14 | 302,758 | +0.42(+1.02%) |
Jun 16, 2017 | 41.95 | 42.23 | 41.48 | 41.71 | 501,832 | -0.28(-0.67%) |
Jun 15, 2017 | 41.38 | 42.09 | 41.33 | 41.99 | 326,674 | -0.09(-0.22%) |
Jun 14, 2017 | 42.56 | 42.80 | 41.99 | 42.09 | 356,776 | -0.42(-1.00%) |
Jun 13, 2017 | 42.18 | 42.75 | 42.14 | 42.51 | 561,418 | +0.42(+1.01%) |
Jun 12, 2017 | 41.66 | 42.28 | 41.66 | 42.09 | 452,365 | +0.33(+0.79%) |
Jun 09, 2017 | 41.85 | 42.09 | 41.29 | 41.76 | 585,724 | +0.05(+0.11%) |
Jun 08, 2017 | 41.05 | 42.25 | 40.25 | 41.71 | 1,072,267 | +0.42(+1.03%) |
Jun 07, 2017 | 42.84 | 43.27 | 41.14 | 41.29 | 915,833 | -1.46(-3.42%) |
Jun 06, 2017 | 42.23 | 42.98 | 42.23 | 42.75 | 900,131 | +0.28(+0.67%) |
Jun 05, 2017 | 41.38 | 42.80 | 41.24 | 42.47 | 942,876 | +1.13(+2.74%) |
Jun 02, 2017 | 40.86 | 41.76 | 40.86 | 41.33 | 700,757 | +0.57(+1.39%) |
Jun 01, 2017 | 39.45 | 40.86 | 39.30 | 40.77 | 631,252 | +1.46(+3.72%) |
May 31, 2017 | 39.45 | 39.59 | 38.88 | 39.30 | 745,032 | -0.05(-0.12%) |
May 30, 2017 | 39.54 | 39.97 | 39.21 | 39.35 | 645,192 | -0.28(-0.71%) |
May 26, 2017 | 39.02 | 39.68 | 38.90 | 39.63 | 563,439 | +0.61(+1.57%) |
May 25, 2017 | 40.91 | 40.91 | 38.90 | 39.02 | 870,062 | -1.89(-4.61%) |
May 24, 2017 | 40.77 | 41.10 | 40.58 | 40.91 | 457,821 | +0.24(+0.58%) |
May 23, 2017 | 40.91 | 40.96 | 40.25 | 40.67 | 539,727 | -0.09(-0.23%) |
May 22, 2017 | 40.44 | 40.91 | 40.44 | 40.77 | 365,002 | +0.42(+1.05%) |
May 19, 2017 | 40.63 | 40.86 | 40.25 | 40.34 | 581,015 | -0.24(-0.58%) |
May 18, 2017 | 41.24 | 41.33 | 40.58 | 40.58 | 480,130 | -0.85(-2.05%) |
May 17, 2017 | 42.23 | 42.23 | 40.53 | 41.43 | 1,184,077 | -1.23(-2.88%) |
May 16, 2017 | 43.13 | 43.32 | 42.56 | 42.65 | 385,547 | -0.47(-1.09%) |
May 15, 2017 | 42.75 | 43.36 | 42.56 | 43.13 | 474,326 | +0.52(+1.22%) |
May 12, 2017 | 43.27 | 43.32 | 42.56 | 42.61 | 212,301 | -0.76(-1.74%) |
May 11, 2017 | 43.08 | 43.48 | 42.75 | 43.36 | 333,973 | +0.09(+0.22%) |
May 10, 2017 | 42.89 | 43.32 | 42.65 | 43.27 | 297,722 | +0.28(+0.66%) |
May 09, 2017 | 42.65 | 43.03 | 42.28 | 42.98 | 433,599 | +0.33(+0.77%) |
May 08, 2017 | 43.13 | 43.17 | 42.42 | 42.65 | 428,577 | -0.61(-1.42%) |
May 05, 2017 | 43.13 | 43.46 | 42.61 | 43.27 | 284,413 | +0.33(+0.77%) |
May 04, 2017 | 43.36 | 43.74 | 42.65 | 42.94 | 403,891 | -0.33(-0.76%) |
May 03, 2017 | 43.60 | 43.60 | 42.65 | 43.27 | 385,037 | -0.42(-0.97%) |
May 02, 2017 | 44.87 | 45.25 | 43.32 | 43.69 | 690,498 | -0.75(-1.70%) |