Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.14 | 43.30 | 42.14 | 43.15 | 201,250 | +0.88(+2.07%) |
Jul 28, 2017 | 42.30 | 42.45 | 41.72 | 42.27 | 143,374 | -0.21(-0.49%) |
Jul 27, 2017 | 42.62 | 43.23 | 42.30 | 42.48 | 222,918 | -0.15(-0.34%) |
Jul 26, 2017 | 43.60 | 43.60 | 42.45 | 42.63 | 275,989 | -0.94(-2.15%) |
Jul 25, 2017 | 44.07 | 44.34 | 43.37 | 43.56 | 141,746 | +0.03(+0.06%) |
Jul 24, 2017 | 43.42 | 44.02 | 42.94 | 43.54 | 213,335 | +0.10(+0.24%) |
Jul 21, 2017 | 44.07 | 44.07 | 43.20 | 43.43 | 234,641 | +0.39(+0.90%) |
Jul 20, 2017 | 42.96 | 43.11 | 42.48 | 43.05 | 178,638 | -0.01(-0.02%) |
Jul 19, 2017 | 42.74 | 43.52 | 42.69 | 43.06 | 198,422 | +0.41(+0.97%) |
Jul 18, 2017 | 41.82 | 43.28 | 41.77 | 42.64 | 244,613 | +0.64(+1.51%) |
Jul 17, 2017 | 44.25 | 44.25 | 41.34 | 42.01 | 610,335 | -2.49(-5.60%) |
Jul 14, 2017 | 44.25 | 44.79 | 43.88 | 44.50 | 161,741 | -0.22(-0.50%) |
Jul 13, 2017 | 45.08 | 45.30 | 44.25 | 44.72 | 134,341 | -0.19(-0.42%) |
Jul 12, 2017 | 45.25 | 45.58 | 44.66 | 44.91 | 162,436 | -0.15(-0.34%) |
Jul 11, 2017 | 44.94 | 45.51 | 44.67 | 45.07 | 204,414 | +0.11(+0.25%) |
Jul 10, 2017 | 44.89 | 45.28 | 44.11 | 44.95 | 242,290 | +0.08(+0.17%) |
Jul 07, 2017 | 43.78 | 45.65 | 43.50 | 44.88 | 416,842 | +1.31(+3.00%) |
Jul 06, 2017 | 42.87 | 43.78 | 42.24 | 43.57 | 328,513 | +0.53(+1.24%) |
Jul 05, 2017 | 42.94 | 43.26 | 42.25 | 43.04 | 131,995 | +0.33(+0.76%) |
Jul 03, 2017 | 42.15 | 42.93 | 41.96 | 42.71 | 59,366 | +0.78(+1.86%) |
Jun 30, 2017 | 42.43 | 42.53 | 41.63 | 41.93 | 148,551 | -0.41(-0.97%) |
Jun 29, 2017 | 42.83 | 43.51 | 41.68 | 42.34 | 116,506 | -0.16(-0.38%) |
Jun 28, 2017 | 42.16 | 42.71 | 41.94 | 42.51 | 181,691 | +0.70(+1.68%) |
Jun 27, 2017 | 41.44 | 42.02 | 41.44 | 41.80 | 170,550 | +0.53(+1.29%) |
Jun 26, 2017 | 40.69 | 41.87 | 40.66 | 41.27 | 209,578 | +0.69(+1.69%) |
Jun 23, 2017 | 41.54 | 41.85 | 40.47 | 40.58 | 841,738 | -0.94(-2.27%) |
Jun 22, 2017 | 40.90 | 41.65 | 40.78 | 41.53 | 130,276 | +0.52(+1.28%) |
Jun 21, 2017 | 40.95 | 41.75 | 40.42 | 41.00 | 187,658 | +0.05(+0.13%) |
Jun 20, 2017 | 42.25 | 42.33 | 40.93 | 40.95 | 182,228 | -1.41(-3.32%) |
Jun 19, 2017 | 41.70 | 42.41 | 41.70 | 42.36 | 138,901 | +1.05(+2.54%) |
Jun 16, 2017 | 41.97 | 42.47 | 41.30 | 41.31 | 310,865 | -1.02(-2.41%) |
Jun 15, 2017 | 41.72 | 42.41 | 41.12 | 42.33 | 130,712 | +0.30(+0.72%) |
Jun 14, 2017 | 41.96 | 42.10 | 41.49 | 42.03 | 164,684 | -0.09(-0.22%) |
Jun 13, 2017 | 42.44 | 42.71 | 41.76 | 42.13 | 134,676 | -0.10(-0.24%) |
Jun 12, 2017 | 42.89 | 42.89 | 41.62 | 42.23 | 155,096 | -0.44(-1.03%) |
Jun 09, 2017 | 42.39 | 43.48 | 42.27 | 42.67 | 194,209 | +0.27(+0.65%) |
Jun 08, 2017 | 41.57 | 42.71 | 41.57 | 42.39 | 297,691 | +0.95(+2.30%) |
Jun 07, 2017 | 41.15 | 41.67 | 40.94 | 41.44 | 180,597 | +0.59(+1.45%) |
Jun 06, 2017 | 41.07 | 41.65 | 40.55 | 40.85 | 242,547 | -0.50(-1.20%) |
Jun 05, 2017 | 41.86 | 42.26 | 41.26 | 41.35 | 139,069 | -0.47(-1.13%) |
Jun 02, 2017 | 41.78 | 42.37 | 41.75 | 41.82 | 264,426 | -0.04(-0.10%) |
Jun 01, 2017 | 40.34 | 42.24 | 40.31 | 41.86 | 432,845 | +1.75(+4.37%) |
May 31, 2017 | 40.45 | 40.72 | 39.60 | 40.11 | 221,104 | -0.16(-0.41%) |
May 30, 2017 | 40.33 | 40.93 | 40.02 | 40.27 | 245,032 | -0.06(-0.15%) |
May 26, 2017 | 40.30 | 40.87 | 40.02 | 40.33 | 143,608 | +0.00(+0.00%) |
May 25, 2017 | 40.75 | 40.76 | 39.70 | 40.33 | 228,105 | -0.24(-0.59%) |
May 24, 2017 | 41.04 | 41.38 | 40.39 | 40.57 | 207,642 | -0.43(-1.05%) |
May 23, 2017 | 41.75 | 41.96 | 40.99 | 41.00 | 232,005 | -0.52(-1.26%) |
May 22, 2017 | 41.04 | 41.66 | 40.93 | 41.53 | 323,949 | +0.78(+1.92%) |
May 19, 2017 | 39.99 | 40.87 | 39.96 | 40.75 | 329,748 | +0.82(+2.04%) |
May 18, 2017 | 39.84 | 40.21 | 39.23 | 39.93 | 290,651 | +0.09(+0.22%) |
May 17, 2017 | 41.94 | 41.32 | 39.77 | 39.84 | 336,642 | -2.10(-5.00%) |
May 16, 2017 | 41.28 | 42.13 | 41.11 | 41.94 | 233,719 | +0.78(+1.90%) |
May 15, 2017 | 41.66 | 41.86 | 40.83 | 41.16 | 254,704 | -0.15(-0.37%) |
May 12, 2017 | 41.94 | 42.08 | 41.25 | 41.31 | 226,957 | -0.82(-1.94%) |
May 11, 2017 | 42.33 | 42.41 | 41.43 | 42.13 | 277,850 | -0.22(-0.53%) |
May 10, 2017 | 42.31 | 42.83 | 42.07 | 42.35 | 365,967 | -0.12(-0.28%) |
May 09, 2017 | 42.30 | 43.12 | 42.24 | 42.47 | 397,777 | +0.28(+0.67%) |
May 08, 2017 | 42.06 | 42.24 | 41.23 | 42.19 | 373,760 | +0.10(+0.24%) |
May 05, 2017 | 42.22 | 42.39 | 40.89 | 42.09 | 520,142 | +0.11(+0.27%) |
May 04, 2017 | 44.78 | 44.92 | 41.69 | 41.97 | 869,077 | -2.72(-6.09%) |
May 03, 2017 | 42.78 | 45.88 | 41.65 | 44.70 | 1,463,573 | +5.92(+15.26%) |
May 02, 2017 | 38.75 | 38.92 | 38.37 | 38.78 | 380,092 | +0.15(+0.38%) |