Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.47 | 45.98 | 45.28 | 45.47 | 119,887 | +0.22(+0.50%) |
Jul 28, 2017 | 45.12 | 45.41 | 45.02 | 45.25 | 161,934 | +0.10(+0.21%) |
Jul 27, 2017 | 45.15 | 45.28 | 44.77 | 45.15 | 173,425 | +0.06(+0.14%) |
Jul 26, 2017 | 44.86 | 45.22 | 44.35 | 45.09 | 125,598 | +0.22(+0.50%) |
Jul 25, 2017 | 43.90 | 45.18 | 43.78 | 44.86 | 194,854 | +1.09(+2.49%) |
Jul 24, 2017 | 42.46 | 43.84 | 42.46 | 43.78 | 127,232 | +1.25(+2.93%) |
Jul 21, 2017 | 42.24 | 42.72 | 41.96 | 42.53 | 110,150 | +0.32(+0.76%) |
Jul 20, 2017 | 42.24 | 42.37 | 41.89 | 42.21 | 110,865 | +0.32(+0.76%) |
Jul 19, 2017 | 41.95 | 42.03 | 41.73 | 41.89 | 103,157 | +0.03(+0.08%) |
Jul 18, 2017 | 42.37 | 42.43 | 41.82 | 41.86 | 155,323 | -0.48(-1.13%) |
Jul 17, 2017 | 42.62 | 42.62 | 41.98 | 42.34 | 199,635 | -0.03(-0.08%) |
Jul 14, 2017 | 42.53 | 42.77 | 42.30 | 42.37 | 109,850 | -0.03(-0.08%) |
Jul 13, 2017 | 42.72 | 42.72 | 42.24 | 42.40 | 156,607 | -0.38(-0.90%) |
Jul 12, 2017 | 43.26 | 43.49 | 42.59 | 42.78 | 160,725 | -0.48(-1.11%) |
Jul 11, 2017 | 42.30 | 43.30 | 42.21 | 43.26 | 166,234 | +0.96(+2.27%) |
Jul 10, 2017 | 42.34 | 42.34 | 42.02 | 42.30 | 144,950 | -0.03(-0.08%) |
Jul 07, 2017 | 41.34 | 42.40 | 41.18 | 42.34 | 130,225 | +1.12(+2.72%) |
Jul 06, 2017 | 42.21 | 42.21 | 40.93 | 41.22 | 172,103 | -0.83(-1.98%) |
Jul 05, 2017 | 41.92 | 42.08 | 40.86 | 42.05 | 221,387 | +1.22(+2.98%) |
Jul 03, 2017 | 40.96 | 41.98 | 40.61 | 40.83 | 278,979 | +1.12(+2.82%) |
Jun 30, 2017 | 38.75 | 39.81 | 38.75 | 39.71 | 105,942 | +0.96(+2.48%) |
Jun 29, 2017 | 39.97 | 39.97 | 38.62 | 38.75 | 117,167 | -1.06(-2.65%) |
Jun 28, 2017 | 40.10 | 40.10 | 39.68 | 39.81 | 135,445 | -0.10(-0.24%) |
Jun 27, 2017 | 39.62 | 40.03 | 39.42 | 39.90 | 398,395 | +0.42(+1.05%) |
Jun 26, 2017 | 39.52 | 39.68 | 39.26 | 39.49 | 143,942 | +0.13(+0.33%) |
Jun 23, 2017 | 38.88 | 39.46 | 38.88 | 39.36 | 527,906 | +0.32(+0.82%) |
Jun 22, 2017 | 38.78 | 39.14 | 38.50 | 39.04 | 119,004 | +0.26(+0.66%) |
Jun 21, 2017 | 38.78 | 39.10 | 38.53 | 38.78 | 140,059 | -0.03(-0.08%) |
Jun 20, 2017 | 39.87 | 40.03 | 38.72 | 38.82 | 94,056 | -1.15(-2.88%) |
Jun 19, 2017 | 39.97 | 40.13 | 39.66 | 39.97 | 123,900 | -0.03(-0.08%) |
Jun 16, 2017 | 39.81 | 40.02 | 39.49 | 40.00 | 282,809 | +0.10(+0.24%) |
Jun 15, 2017 | 39.71 | 39.97 | 39.39 | 39.90 | 73,368 | +0.10(+0.24%) |
Jun 14, 2017 | 39.68 | 40.16 | 39.65 | 39.81 | 184,704 | -0.03(-0.08%) |
Jun 13, 2017 | 39.33 | 39.97 | 39.33 | 39.84 | 187,757 | +0.48(+1.22%) |
Jun 12, 2017 | 39.30 | 39.42 | 38.75 | 39.36 | 148,643 | -0.10(-0.24%) |
Jun 09, 2017 | 39.10 | 39.74 | 38.91 | 39.46 | 168,682 | +0.48(+1.23%) |
Jun 08, 2017 | 39.23 | 39.49 | 38.59 | 38.98 | 227,026 | -0.19(-0.49%) |
Jun 07, 2017 | 39.74 | 39.84 | 39.04 | 39.17 | 98,495 | -0.70(-1.77%) |
Jun 06, 2017 | 40.03 | 40.03 | 39.58 | 39.87 | 196,046 | -0.19(-0.48%) |
Jun 05, 2017 | 39.97 | 40.19 | 39.74 | 40.06 | 136,229 | +0.10(+0.24%) |
Jun 02, 2017 | 39.81 | 40.13 | 39.81 | 39.97 | 179,962 | +0.35(+0.89%) |
Jun 01, 2017 | 40.13 | 40.26 | 39.62 | 39.62 | 184,510 | -0.48(-1.20%) |
May 31, 2017 | 39.90 | 40.54 | 39.79 | 40.10 | 287,201 | +0.10(+0.24%) |
May 30, 2017 | 40.00 | 40.13 | 39.60 | 40.00 | 174,707 | +0.00(+0.00%) |
May 26, 2017 | 38.88 | 40.06 | 38.78 | 40.00 | 402,064 | +1.12(+2.88%) |
May 25, 2017 | 38.53 | 38.94 | 38.40 | 38.88 | 279,848 | +0.38(+1.00%) |
May 24, 2017 | 39.46 | 39.46 | 37.60 | 38.50 | 364,828 | -0.83(-2.12%) |
May 23, 2017 | 39.62 | 39.65 | 39.12 | 39.33 | 255,501 | -0.29(-0.73%) |
May 22, 2017 | 39.71 | 39.94 | 39.55 | 39.62 | 257,510 | -0.13(-0.32%) |
May 19, 2017 | 39.36 | 39.84 | 39.14 | 39.74 | 201,315 | +0.80(+2.05%) |
May 18, 2017 | 39.14 | 39.14 | 38.69 | 38.94 | 150,573 | -0.22(-0.57%) |
May 17, 2017 | 39.68 | 39.78 | 38.98 | 39.17 | 112,070 | -0.83(-2.08%) |
May 16, 2017 | 40.29 | 40.32 | 40.00 | 40.00 | 146,779 | +0.06(+0.16%) |
May 15, 2017 | 39.87 | 40.11 | 39.84 | 39.94 | 106,059 | +0.06(+0.16%) |
May 12, 2017 | 39.84 | 39.94 | 39.58 | 39.87 | 76,817 | +0.00(+0.00%) |
May 11, 2017 | 39.81 | 40.03 | 39.49 | 39.87 | 62,115 | +0.03(+0.08%) |
May 10, 2017 | 39.84 | 39.90 | 39.62 | 39.84 | 85,925 | +0.00(+0.00%) |
May 09, 2017 | 39.84 | 40.26 | 39.62 | 39.84 | 105,660 | -0.10(-0.24%) |
May 08, 2017 | 39.65 | 40.32 | 39.42 | 39.94 | 102,314 | +0.06(+0.16%) |
May 05, 2017 | 39.30 | 39.97 | 39.07 | 39.87 | 146,806 | +0.67(+1.71%) |
May 04, 2017 | 39.17 | 39.52 | 38.94 | 39.20 | 259,996 | +0.16(+0.41%) |
May 03, 2017 | 39.49 | 39.55 | 38.82 | 39.04 | 56,395 | -0.51(-1.29%) |
May 02, 2017 | 39.42 | 40.00 | 39.28 | 39.55 | 252,931 | +0.00(+0.00%) |