Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.05 | 41.50 | 40.40 | 40.45 | 626,345 | -0.55(-1.34%) |
Jul 28, 2017 | 40.90 | 41.35 | 40.77 | 41.00 | 579,942 | -0.10(-0.24%) |
Jul 27, 2017 | 42.25 | 43.00 | 41.00 | 41.10 | 513,408 | -1.10(-2.61%) |
Jul 26, 2017 | 42.75 | 42.81 | 41.80 | 42.20 | 363,512 | -0.60(-1.40%) |
Jul 25, 2017 | 43.45 | 43.90 | 42.83 | 42.80 | 410,896 | -0.70(-1.61%) |
Jul 24, 2017 | 42.30 | 43.50 | 42.25 | 43.50 | 395,291 | +1.30(+3.08%) |
Jul 21, 2017 | 42.65 | 42.90 | 42.01 | 42.20 | 424,282 | -0.10(-0.24%) |
Jul 20, 2017 | 43.67 | 41.80 | 42.30 | 526,500 | -1.25(-2.87%) | |
Jul 19, 2017 | 43.60 | 44.00 | 42.90 | 43.55 | 785,537 | +0.50(+1.16%) |
Jul 18, 2017 | 42.05 | 43.75 | 41.95 | 43.05 | 1,012,932 | +1.10(+2.62%) |
Jul 17, 2017 | 42.80 | 43.24 | 40.20 | 41.95 | 1,366,935 | -2.30(-5.20%) |
Jul 14, 2017 | 44.05 | 44.45 | 43.60 | 44.25 | 368,420 | +0.20(+0.45%) |
Jul 13, 2017 | 44.35 | 44.73 | 43.00 | 44.05 | 564,029 | -0.35(-0.79%) |
Jul 12, 2017 | 44.50 | 44.90 | 44.38 | 44.40 | 381,139 | +0.35(+0.79%) |
Jul 11, 2017 | 43.20 | 44.35 | 43.20 | 44.05 | 491,349 | +0.70(+1.61%) |
Jul 10, 2017 | 43.20 | 43.77 | 42.80 | 43.35 | 509,440 | +0.20(+0.46%) |
Jul 07, 2017 | 43.05 | 43.23 | 42.80 | 43.15 | 452,098 | +0.30(+0.70%) |
Jul 06, 2017 | 42.10 | 42.95 | 40.90 | 42.85 | 652,341 | +0.10(+0.23%) |
Jul 05, 2017 | 44.05 | 44.12 | 42.65 | 42.75 | 790,430 | -0.85(-1.95%) |
Jul 03, 2017 | 43.25 | 43.70 | 42.80 | 43.60 | 181,055 | +0.50(+1.16%) |
Jun 30, 2017 | 42.75 | 43.45 | 42.35 | 43.10 | 355,400 | +0.30(+0.70%) |
Jun 29, 2017 | 43.00 | 43.15 | 42.45 | 42.80 | 668,492 | -0.40(-0.93%) |
Jun 28, 2017 | 42.85 | 43.75 | 42.15 | 43.20 | 951,660 | +1.35(+3.23%) |
Jun 27, 2017 | 43.85 | 43.85 | 41.51 | 41.85 | 733,510 | -2.25(-5.10%) |
Jun 26, 2017 | 44.35 | 44.52 | 43.45 | 44.10 | 310,040 | -0.05(-0.11%) |
Jun 23, 2017 | 43.85 | 44.95 | 43.40 | 44.15 | 686,153 | +0.50(+1.15%) |
Jun 22, 2017 | 42.60 | 43.65 | 42.60 | 43.65 | 543,684 | +0.90(+2.11%) |
Jun 21, 2017 | 41.40 | 42.85 | 41.40 | 42.75 | 606,255 | +1.35(+3.26%) |
Jun 20, 2017 | 40.35 | 41.50 | 39.95 | 41.40 | 734,472 | +1.15(+2.86%) |
Jun 19, 2017 | 39.00 | 40.25 | 38.45 | 40.25 | 848,062 | +1.60(+4.14%) |
Jun 16, 2017 | 38.85 | 39.25 | 38.20 | 38.65 | 1,266,125 | -0.50(-1.28%) |
Jun 15, 2017 | 38.30 | 39.25 | 38.05 | 39.15 | 444,843 | +0.30(+0.77%) |
Jun 14, 2017 | 38.75 | 38.95 | 37.75 | 38.85 | 504,382 | +0.25(+0.65%) |
Jun 13, 2017 | 38.70 | 39.23 | 38.50 | 38.60 | 340,334 | +0.05(+0.13%) |
Jun 12, 2017 | 38.85 | 39.15 | 37.90 | 38.55 | 616,290 | -0.30(-0.77%) |
Jun 09, 2017 | 41.00 | 41.30 | 38.30 | 38.85 | 797,108 | -2.20(-5.36%) |
Jun 08, 2017 | 40.45 | 41.15 | 39.67 | 41.05 | 554,640 | +0.60(+1.48%) |
Jun 07, 2017 | 39.75 | 40.85 | 39.60 | 40.45 | 578,253 | +0.80(+2.02%) |
Jun 06, 2017 | 38.85 | 39.98 | 38.62 | 39.65 | 411,287 | +0.60(+1.54%) |
Jun 05, 2017 | 40.20 | 41.20 | 38.55 | 39.05 | 786,280 | -1.00(-2.50%) |
Jun 02, 2017 | 39.20 | 40.20 | 38.70 | 40.05 | 1,068,805 | +1.30(+3.35%) |
Jun 01, 2017 | 38.40 | 39.20 | 37.85 | 38.75 | 1,468,026 | +1.15(+3.06%) |
May 31, 2017 | 36.55 | 38.60 | 35.85 | 37.60 | 1,911,018 | +2.20(+6.21%) |
May 30, 2017 | 36.00 | 36.40 | 34.90 | 35.40 | 707,311 | -0.35(-0.98%) |
May 26, 2017 | 34.35 | 36.05 | 34.35 | 35.75 | 821,965 | +1.60(+4.69%) |
May 25, 2017 | 34.75 | 35.35 | 34.15 | 34.15 | 475,192 | -0.40(-1.16%) |
May 24, 2017 | 34.50 | 34.95 | 34.00 | 34.55 | 532,245 | +0.00(+0.00%) |
May 23, 2017 | 34.35 | 34.60 | 33.85 | 34.55 | 416,202 | +0.40(+1.17%) |
May 22, 2017 | 33.85 | 34.35 | 33.70 | 34.15 | 568,658 | +0.45(+1.34%) |
May 19, 2017 | 33.75 | 34.12 | 33.31 | 33.70 | 610,240 | +0.05(+0.15%) |
May 18, 2017 | 32.90 | 33.90 | 32.80 | 33.65 | 409,119 | +0.70(+2.12%) |
May 17, 2017 | 32.90 | 33.23 | 32.65 | 32.95 | 461,257 | -0.60(-1.79%) |
May 16, 2017 | 32.80 | 33.55 | 32.50 | 33.55 | 418,142 | +0.90(+2.76%) |
May 15, 2017 | 33.40 | 33.70 | 32.65 | 32.65 | 400,631 | -0.60(-1.80%) |
May 12, 2017 | 33.40 | 33.65 | 32.85 | 33.25 | 432,628 | -0.15(-0.45%) |
May 11, 2017 | 32.00 | 34.20 | 32.00 | 33.40 | 645,922 | +1.50(+4.70%) |
May 10, 2017 | 30.95 | 32.40 | 29.95 | 31.90 | 1,471,052 | -1.00(-3.04%) |
May 09, 2017 | 31.90 | 33.00 | 31.41 | 32.90 | 1,011,106 | +1.00(+3.13%) |
May 08, 2017 | 31.75 | 32.55 | 31.01 | 31.90 | 767,820 | -0.15(-0.47%) |
May 05, 2017 | 32.50 | 32.50 | 31.95 | 32.05 | 617,246 | -0.20(-0.62%) |
May 04, 2017 | 32.70 | 32.85 | 32.15 | 32.25 | 355,867 | -0.50(-1.53%) |
May 03, 2017 | 33.30 | 33.42 | 32.30 | 32.75 | 480,500 | -0.50(-1.50%) |
May 02, 2017 | 33.80 | 34.05 | 32.80 | 33.25 | 408,594 | -0.40(-1.19%) |