Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.49 | 41.28 | 39.83 | 41.06 | 538,882 | +0.70(+1.75%) |
Jul 28, 2017 | 40.75 | 40.93 | 39.96 | 40.36 | 425,466 | -0.40(-0.97%) |
Jul 27, 2017 | 41.94 | 42.08 | 40.49 | 40.75 | 750,690 | -0.93(-2.22%) |
Jul 26, 2017 | 41.06 | 41.97 | 40.97 | 41.68 | 974,169 | +0.79(+1.94%) |
Jul 25, 2017 | 40.84 | 41.33 | 40.75 | 40.89 | 652,455 | +0.04(+0.11%) |
Jul 24, 2017 | 42.47 | 42.47 | 40.73 | 40.84 | 940,140 | -1.76(-4.14%) |
Jul 21, 2017 | 40.40 | 42.87 | 40.18 | 42.60 | 1,255,118 | +2.86(+7.21%) |
Jul 20, 2017 | 41.99 | 37.36 | 39.74 | 1,224,390 | +2.38(+6.37%) | |
Jul 19, 2017 | 36.88 | 37.69 | 36.77 | 37.36 | 925,272 | +0.66(+1.80%) |
Jul 18, 2017 | 36.66 | 36.83 | 36.39 | 36.70 | 527,391 | +0.00(+0.00%) |
Jul 17, 2017 | 36.66 | 37.36 | 36.39 | 36.70 | 674,098 | +0.04(+0.12%) |
Jul 14, 2017 | 36.61 | 37.05 | 36.15 | 36.66 | 656,272 | +0.00(+0.00%) |
Jul 13, 2017 | 35.82 | 36.92 | 35.69 | 36.66 | 492,546 | +1.06(+2.97%) |
Jul 12, 2017 | 35.38 | 36.00 | 34.94 | 35.60 | 1,145,130 | +0.44(+1.25%) |
Jul 11, 2017 | 35.82 | 36.39 | 34.96 | 35.16 | 735,947 | -0.70(-1.97%) |
Jul 10, 2017 | 35.60 | 35.95 | 35.33 | 35.86 | 368,483 | -0.04(-0.12%) |
Jul 07, 2017 | 35.55 | 35.91 | 35.25 | 35.91 | 382,658 | +0.26(+0.74%) |
Jul 06, 2017 | 36.88 | 36.92 | 35.18 | 35.64 | 847,843 | -1.45(-3.92%) |
Jul 05, 2017 | 37.32 | 37.45 | 36.81 | 37.10 | 1,082,722 | -0.62(-1.64%) |
Jul 03, 2017 | 37.01 | 37.93 | 36.83 | 37.71 | 180,870 | +0.93(+2.51%) |
Jun 30, 2017 | 36.30 | 36.96 | 35.73 | 36.79 | 1,403,187 | +0.62(+1.71%) |
Jun 29, 2017 | 36.39 | 36.79 | 36.08 | 36.17 | 1,206,802 | -0.57(-1.56%) |
Jun 28, 2017 | 39.92 | 39.92 | 36.52 | 36.74 | 1,719,124 | -3.04(-7.64%) |
Jun 27, 2017 | 40.09 | 40.09 | 38.82 | 39.78 | 902,865 | -0.70(-1.74%) |
Jun 26, 2017 | 39.70 | 40.58 | 39.52 | 40.49 | 374,924 | +1.06(+2.68%) |
Jun 23, 2017 | 39.56 | 39.43 | 491,964 | +0.79(+2.05%) | ||
Jun 22, 2017 | 37.89 | 38.82 | 37.14 | 38.64 | 751,517 | +0.66(+1.74%) |
Jun 21, 2017 | 39.61 | 39.65 | 37.93 | 37.98 | 448,213 | -1.63(-4.12%) |
Jun 20, 2017 | 39.65 | 40.40 | 39.48 | 39.61 | 404,654 | -1.10(-2.71%) |
Jun 19, 2017 | 40.49 | 40.73 | 40.23 | 40.71 | 383,278 | +0.31(+0.76%) |
Jun 16, 2017 | 41.90 | 41.90 | 40.05 | 40.40 | 867,985 | -1.85(-4.38%) |
Jun 15, 2017 | 42.34 | 42.54 | 42.08 | 42.25 | 403,901 | -0.35(-0.83%) |
Jun 14, 2017 | 42.82 | 43.18 | 42.38 | 42.60 | 537,562 | -0.07(-0.15%) |
Jun 13, 2017 | 43.49 | 43.53 | 42.60 | 42.67 | 415,441 | -0.73(-1.67%) |
Jun 12, 2017 | 43.97 | 45.29 | 43.27 | 43.40 | 331,301 | -0.71(-1.60%) |
Jun 09, 2017 | 43.04 | 44.28 | 42.69 | 44.10 | 446,740 | +1.10(+2.56%) |
Jun 08, 2017 | 43.22 | 43.27 | 42.43 | 43.00 | 455,554 | +0.00(+0.00%) |
Jun 07, 2017 | 42.96 | 43.40 | 42.47 | 43.00 | 465,705 | +0.04(+0.10%) |
Jun 06, 2017 | 43.18 | 43.27 | 42.78 | 42.96 | 372,433 | -0.31(-0.71%) |
Jun 05, 2017 | 43.57 | 43.84 | 43.22 | 43.27 | 366,190 | -0.44(-1.01%) |
Jun 02, 2017 | 44.50 | 44.52 | 43.22 | 43.71 | 424,307 | -0.57(-1.29%) |
Jun 01, 2017 | 44.01 | 45.03 | 43.40 | 44.28 | 378,917 | +0.57(+1.31%) |
May 31, 2017 | 43.44 | 43.79 | 42.91 | 43.71 | 370,608 | +0.33(+0.77%) |
May 30, 2017 | 44.34 | 43.37 | 43.37 | 288,293 | -0.97(-2.18%) | |
May 26, 2017 | 43.11 | 44.38 | 42.76 | 44.34 | 304,432 | +1.14(+2.64%) |
May 25, 2017 | 42.62 | 43.55 | 42.23 | 43.20 | 611,725 | +0.70(+1.65%) |
May 24, 2017 | 42.93 | 43.37 | 42.41 | 42.49 | 558,175 | -0.53(-1.22%) |
May 23, 2017 | 45.08 | 45.92 | 42.84 | 43.02 | 436,102 | -2.15(-4.76%) |
May 22, 2017 | 44.16 | 45.74 | 43.81 | 45.17 | 420,917 | +0.97(+2.18%) |
May 19, 2017 | 45.74 | 45.74 | 43.90 | 44.20 | 904,722 | -1.67(-3.64%) |
May 18, 2017 | 44.78 | 46.53 | 43.37 | 45.87 | 796,788 | +1.98(+4.50%) |
May 17, 2017 | 44.78 | 44.91 | 43.72 | 43.90 | 439,770 | -1.23(-2.72%) |
May 16, 2017 | 45.21 | 45.39 | 44.69 | 45.13 | 282,308 | +0.04(+0.10%) |
May 15, 2017 | 44.20 | 45.35 | 44.16 | 45.08 | 231,365 | +0.83(+1.89%) |
May 12, 2017 | 44.29 | 44.34 | 43.67 | 44.25 | 278,443 | -0.07(-0.15%) |
May 11, 2017 | 46.18 | 46.18 | 44.25 | 44.31 | 441,335 | -2.04(-4.40%) |
May 10, 2017 | 46.18 | 46.88 | 45.83 | 46.36 | 323,328 | -0.09(-0.19%) |
May 09, 2017 | 45.57 | 46.84 | 45.48 | 46.44 | 620,526 | +1.05(+2.32%) |
May 08, 2017 | 44.91 | 45.46 | 44.84 | 45.39 | 347,181 | +0.44(+0.98%) |
May 05, 2017 | 45.65 | 45.65 | 42.89 | 44.95 | 1,389,278 | -1.14(-2.48%) |
May 04, 2017 | 45.17 | 46.16 | 45.04 | 46.09 | 412,473 | +1.14(+2.54%) |
May 03, 2017 | 44.16 | 45.17 | 44.16 | 44.95 | 569,745 | +0.53(+1.19%) |
May 02, 2017 | 45.70 | 45.74 | 44.34 | 44.42 | 594,924 | -1.14(-2.50%) |