Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.65 | 42.86 | 41.47 | 42.38 | 1,704,329 | -0.27(-0.63%) |
Jul 28, 2017 | 42.21 | 42.72 | 41.63 | 42.65 | 919,077 | +0.38(+0.90%) |
Jul 27, 2017 | 42.66 | 42.66 | 41.47 | 42.27 | 1,865,535 | -0.21(-0.49%) |
Jul 26, 2017 | 42.81 | 42.83 | 41.98 | 42.48 | 898,808 | -0.34(-0.79%) |
Jul 25, 2017 | 42.33 | 43.46 | 42.00 | 42.82 | 1,148,153 | -0.03(-0.07%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.42 | 42.85 | 1,124,875 | -0.12(-0.28%) |
Jul 21, 2017 | 42.96 | 43.10 | 42.29 | 42.97 | 742,208 | -0.01(-0.02%) |
Jul 20, 2017 | 42.55 | 43.46 | 42.45 | 42.98 | 948,042 | +0.55(+1.30%) |
Jul 19, 2017 | 42.45 | 42.72 | 42.25 | 42.43 | 446,569 | +0.25(+0.59%) |
Jul 18, 2017 | 42.00 | 42.29 | 41.86 | 42.18 | 794,507 | -0.11(-0.26%) |
Jul 17, 2017 | 41.86 | 42.45 | 41.76 | 42.29 | 2,132,156 | +0.28(+0.67%) |
Jul 14, 2017 | 42.84 | 43.01 | 41.64 | 42.01 | 905,990 | -0.89(-2.07%) |
Jul 13, 2017 | 41.27 | 43.16 | 41.27 | 42.90 | 1,598,063 | +1.78(+4.33%) |
Jul 12, 2017 | 40.90 | 42.11 | 40.71 | 41.12 | 1,619,494 | +0.57(+1.41%) |
Jul 11, 2017 | 40.47 | 40.86 | 40.11 | 40.55 | 1,034,739 | +0.21(+0.52%) |
Jul 10, 2017 | 41.25 | 41.58 | 39.67 | 40.34 | 1,934,375 | -1.46(-3.49%) |
Jul 07, 2017 | 41.15 | 41.91 | 41.02 | 41.80 | 897,010 | +0.73(+1.78%) |
Jul 06, 2017 | 41.87 | 42.19 | 40.96 | 41.07 | 861,922 | -0.96(-2.28%) |
Jul 05, 2017 | 42.81 | 42.94 | 41.79 | 42.03 | 1,393,670 | -0.99(-2.30%) |
Jul 03, 2017 | 42.48 | 43.48 | 42.43 | 43.02 | 695,382 | +0.86(+2.04%) |
Jun 30, 2017 | 42.20 | 42.40 | 41.84 | 42.16 | 830,226 | +0.22(+0.52%) |
Jun 29, 2017 | 41.64 | 42.32 | 41.41 | 41.94 | 1,197,516 | +0.49(+1.18%) |
Jun 28, 2017 | 41.31 | 42.25 | 41.31 | 41.45 | 1,048,546 | +0.47(+1.15%) |
Jun 27, 2017 | 40.63 | 41.45 | 40.62 | 40.98 | 865,941 | +0.14(+0.34%) |
Jun 26, 2017 | 39.74 | 41.14 | 39.60 | 40.84 | 1,165,276 | +1.32(+3.34%) |
Jun 23, 2017 | 39.48 | 39.65 | 39.12 | 39.52 | 1,127,554 | -0.01(-0.03%) |
Jun 22, 2017 | 39.00 | 39.82 | 38.73 | 39.53 | 1,274,793 | +0.14(+0.36%) |
Jun 21, 2017 | 40.26 | 40.68 | 39.11 | 39.39 | 1,384,863 | -0.14(-0.35%) |
Jun 20, 2017 | 40.20 | 40.25 | 39.48 | 39.53 | 1,091,377 | -0.72(-1.79%) |
Jun 19, 2017 | 40.12 | 40.48 | 39.60 | 40.25 | 1,869,518 | -0.06(-0.15%) |
Jun 16, 2017 | 42.49 | 42.61 | 39.40 | 40.31 | 3,082,817 | -2.45(-5.73%) |
Jun 15, 2017 | 41.98 | 43.13 | 41.78 | 42.76 | 1,941,189 | +0.60(+1.42%) |
Jun 14, 2017 | 42.14 | 42.23 | 41.44 | 42.16 | 706,974 | +0.05(+0.12%) |
Jun 13, 2017 | 42.11 | 42.42 | 41.20 | 42.11 | 1,278,358 | +0.07(+0.17%) |
Jun 12, 2017 | 40.69 | 42.57 | 40.65 | 42.04 | 1,736,852 | +1.39(+3.42%) |
Jun 09, 2017 | 39.77 | 40.65 | 39.29 | 40.65 | 1,133,128 | +0.97(+2.44%) |
Jun 08, 2017 | 41.20 | 39.52 | 39.68 | 1,408,503 | -0.49(-1.22%) | |
Jun 07, 2017 | 40.11 | 40.90 | 40.06 | 40.17 | 1,099,595 | +0.15(+0.37%) |
Jun 06, 2017 | 39.56 | 40.23 | 39.16 | 40.02 | 1,281,424 | +0.20(+0.50%) |
Jun 05, 2017 | 39.75 | 40.02 | 39.47 | 39.82 | 815,009 | -0.04(-0.10%) |
Jun 02, 2017 | 40.32 | 40.36 | 39.63 | 39.86 | 939,445 | -0.49(-1.21%) |
Jun 01, 2017 | 39.70 | 41.02 | 39.30 | 40.35 | 1,668,815 | +0.83(+2.10%) |
May 31, 2017 | 39.46 | 39.59 | 38.85 | 39.52 | 1,214,165 | +0.19(+0.48%) |
May 30, 2017 | 39.13 | 39.81 | 39.05 | 39.33 | 1,319,045 | +0.06(+0.15%) |
May 26, 2017 | 38.63 | 39.31 | 38.20 | 39.27 | 829,359 | +0.37(+0.95%) |
May 25, 2017 | 39.61 | 39.70 | 38.66 | 38.90 | 1,285,130 | -0.34(-0.87%) |
May 24, 2017 | 38.99 | 39.56 | 38.79 | 39.24 | 883,224 | +0.25(+0.64%) |
May 23, 2017 | 39.47 | 39.53 | 38.87 | 38.99 | 1,131,719 | -0.63(-1.59%) |
May 22, 2017 | 39.83 | 40.22 | 39.40 | 39.62 | 987,537 | -0.05(-0.13%) |
May 19, 2017 | 39.37 | 39.88 | 39.22 | 39.67 | 839,240 | +0.43(+1.10%) |
May 18, 2017 | 39.05 | 39.85 | 39.05 | 39.24 | 944,555 | +0.16(+0.41%) |
May 17, 2017 | 40.40 | 40.36 | 39.05 | 39.08 | 2,168,641 | -1.32(-3.27%) |
May 16, 2017 | 40.50 | 41.11 | 40.10 | 40.40 | 2,176,050 | -0.14(-0.35%) |
May 15, 2017 | 39.47 | 41.00 | 39.36 | 40.54 | 2,257,581 | +1.18(+3.00%) |
May 12, 2017 | 39.91 | 40.00 | 39.28 | 39.36 | 1,554,085 | -0.57(-1.43%) |
May 11, 2017 | 39.96 | 40.00 | 38.94 | 39.93 | 1,200,142 | -0.25(-0.62%) |
May 10, 2017 | 40.00 | 40.44 | 39.67 | 40.18 | 1,108,847 | +0.04(+0.10%) |
May 09, 2017 | 40.66 | 40.70 | 39.97 | 40.14 | 971,131 | -0.60(-1.47%) |
May 08, 2017 | 40.83 | 41.23 | 40.61 | 40.74 | 951,956 | +0.00(+0.00%) |
May 05, 2017 | 40.59 | 40.74 | 40.18 | 40.74 | 704,615 | +0.31(+0.77%) |
May 04, 2017 | 40.58 | 40.77 | 40.00 | 40.43 | 876,084 | +0.02(+0.05%) |
May 03, 2017 | 40.22 | 40.50 | 39.88 | 40.41 | 1,621,144 | +0.13(+0.32%) |
May 02, 2017 | 41.33 | 41.63 | 39.70 | 40.28 | 2,618,006 | -1.37(-3.29%) |