Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.52 | 41.75 | 40.94 | 41.25 | 1,050,166 | -0.17(-0.42%) |
Jul 28, 2017 | 41.48 | 41.58 | 40.82 | 41.42 | 1,562,859 | -0.09(-0.21%) |
Jul 27, 2017 | 41.00 | 41.63 | 40.74 | 41.51 | 1,197,734 | +0.60(+1.48%) |
Jul 26, 2017 | 42.17 | 42.26 | 40.76 | 40.90 | 1,106,556 | -1.21(-2.87%) |
Jul 25, 2017 | 41.67 | 42.13 | 41.43 | 42.11 | 1,456,357 | +1.26(+3.09%) |
Jul 24, 2017 | 40.50 | 41.45 | 40.50 | 40.85 | 1,919,145 | +0.44(+1.08%) |
Jul 21, 2017 | 42.33 | 40.09 | 40.41 | 2,391,147 | -1.95(-4.59%) | |
Jul 20, 2017 | 42.66 | 42.18 | 42.36 | 1,653,410 | -0.11(-0.26%) | |
Jul 19, 2017 | 42.44 | 42.50 | 42.09 | 42.47 | 1,000,080 | +0.25(+0.58%) |
Jul 18, 2017 | 42.08 | 42.33 | 41.86 | 42.22 | 854,905 | -0.25(-0.58%) |
Jul 17, 2017 | 42.15 | 42.54 | 41.73 | 42.47 | 839,853 | +0.25(+0.58%) |
Jul 14, 2017 | 42.54 | 41.32 | 42.22 | 617,301 | -0.29(-0.69%) | |
Jul 13, 2017 | 42.77 | 42.79 | 42.30 | 42.52 | 590,642 | -0.09(-0.20%) |
Jul 12, 2017 | 42.74 | 43.21 | 42.21 | 42.60 | 1,006,527 | -0.28(-0.65%) |
Jul 11, 2017 | 42.82 | 42.98 | 42.25 | 42.88 | 890,610 | +0.19(+0.45%) |
Jul 10, 2017 | 42.82 | 42.98 | 42.33 | 42.69 | 771,859 | -0.25(-0.59%) |
Jul 07, 2017 | 43.09 | 43.25 | 42.48 | 42.95 | 664,010 | +0.01(+0.02%) |
Jul 06, 2017 | 42.90 | 43.72 | 42.61 | 42.94 | 1,720,264 | +0.04(+0.09%) |
Jul 05, 2017 | 42.89 | 43.05 | 42.24 | 42.90 | 1,208,818 | +0.14(+0.33%) |
Jul 03, 2017 | 41.94 | 43.18 | 41.83 | 42.75 | 591,232 | +1.28(+3.08%) |
Jun 30, 2017 | 41.79 | 41.79 | 40.88 | 41.48 | 1,015,356 | -0.12(-0.29%) |
Jun 29, 2017 | 42.01 | 42.24 | 40.89 | 41.59 | 1,350,370 | +0.84(+2.07%) |
Jun 28, 2017 | 40.78 | 41.34 | 40.67 | 40.75 | 1,759,320 | +0.61(+1.52%) |
Jun 27, 2017 | 40.60 | 40.63 | 40.11 | 40.14 | 1,228,599 | -0.07(-0.18%) |
Jun 26, 2017 | 40.05 | 40.59 | 39.70 | 40.21 | 1,349,291 | +0.40(+1.00%) |
Jun 23, 2017 | 40.37 | 40.63 | 39.73 | 39.82 | 11,732,940 | -0.29(-0.73%) |
Jun 22, 2017 | 40.50 | 40.56 | 39.74 | 40.11 | 895,777 | -0.45(-1.12%) |
Jun 21, 2017 | 41.23 | 41.87 | 40.49 | 40.56 | 821,711 | -0.60(-1.47%) |
Jun 20, 2017 | 41.75 | 41.75 | 40.90 | 41.17 | 1,062,271 | -0.68(-1.61%) |
Jun 19, 2017 | 42.36 | 42.67 | 41.63 | 41.84 | 980,029 | -0.16(-0.38%) |
Jun 16, 2017 | 42.08 | 42.18 | 41.63 | 42.00 | 1,531,759 | -0.32(-0.75%) |
Jun 15, 2017 | 42.27 | 43.07 | 42.07 | 42.32 | 940,950 | -0.30(-0.71%) |
Jun 14, 2017 | 42.32 | 42.77 | 41.62 | 42.62 | 761,216 | -0.48(-1.11%) |
Jun 13, 2017 | 43.52 | 43.60 | 42.56 | 43.10 | 1,160,050 | -0.03(-0.07%) |
Jun 12, 2017 | 42.82 | 43.65 | 42.78 | 43.13 | 1,259,693 | +0.44(+1.04%) |
Jun 09, 2017 | 41.50 | 43.01 | 41.40 | 42.68 | 945,895 | +1.55(+3.77%) |
Jun 08, 2017 | 39.53 | 41.59 | 39.34 | 41.13 | 984,094 | +1.62(+4.10%) |
Jun 07, 2017 | 39.24 | 39.70 | 39.02 | 39.51 | 702,773 | +0.49(+1.26%) |
Jun 06, 2017 | 38.97 | 39.27 | 38.65 | 39.02 | 574,298 | -0.41(-1.05%) |
Jun 05, 2017 | 39.32 | 39.83 | 39.16 | 39.43 | 892,792 | +0.18(+0.47%) |
Jun 02, 2017 | 38.84 | 40.01 | 38.66 | 39.25 | 639,252 | -0.12(-0.30%) |
Jun 01, 2017 | 38.99 | 39.56 | 38.36 | 39.37 | 1,159,034 | +0.68(+1.74%) |
May 31, 2017 | 38.99 | 38.99 | 38.05 | 38.70 | 796,748 | -0.20(-0.51%) |
May 30, 2017 | 39.18 | 39.20 | 38.46 | 38.89 | 544,441 | -0.44(-1.11%) |
May 26, 2017 | 39.46 | 39.59 | 39.05 | 39.33 | 593,667 | -0.34(-0.86%) |
May 25, 2017 | 39.78 | 40.11 | 39.50 | 39.67 | 442,502 | -0.03(-0.08%) |
May 24, 2017 | 39.79 | 40.07 | 39.31 | 39.70 | 503,907 | -0.09(-0.22%) |
May 23, 2017 | 39.21 | 39.94 | 38.87 | 39.79 | 593,908 | +0.73(+1.87%) |
May 22, 2017 | 38.95 | 39.15 | 38.51 | 39.06 | 630,878 | +0.29(+0.74%) |
May 19, 2017 | 38.57 | 39.18 | 38.32 | 38.78 | 815,421 | +0.23(+0.60%) |
May 18, 2017 | 38.12 | 39.01 | 38.08 | 38.54 | 620,257 | +0.35(+0.92%) |
May 17, 2017 | 39.79 | 39.11 | 37.88 | 38.20 | 1,110,082 | -1.60(-4.01%) |
May 16, 2017 | 39.88 | 39.94 | 39.22 | 39.79 | 609,395 | +0.02(+0.04%) |
May 15, 2017 | 39.60 | 39.97 | 39.51 | 39.78 | 538,508 | +0.29(+0.74%) |
May 12, 2017 | 39.09 | 39.58 | 38.85 | 39.48 | 780,504 | -0.41(-1.04%) |
May 11, 2017 | 40.44 | 40.55 | 39.43 | 39.90 | 823,492 | -0.72(-1.78%) |
May 10, 2017 | 41.09 | 41.32 | 40.62 | 40.62 | 1,170,451 | -0.59(-1.43%) |
May 09, 2017 | 41.70 | 41.90 | 40.99 | 41.21 | 1,296,732 | -0.44(-1.07%) |
May 08, 2017 | 41.44 | 41.65 | 40.74 | 41.65 | 1,164,188 | +0.21(+0.52%) |
May 05, 2017 | 41.84 | 41.84 | 40.87 | 41.44 | 802,314 | -0.29(-0.69%) |
May 04, 2017 | 41.07 | 41.81 | 40.96 | 41.72 | 1,559,884 | +1.08(+2.66%) |
May 03, 2017 | 39.96 | 40.77 | 39.80 | 40.64 | 768,849 | +0.43(+1.08%) |
May 02, 2017 | 40.60 | 40.74 | 39.79 | 40.21 | 794,526 | -0.48(-1.18%) |