Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.27 | 42.75 | 41.08 | 41.28 | 1,647,553 | +0.73(+1.80%) |
Jul 28, 2017 | 40.51 | 40.78 | 39.74 | 40.55 | 1,066,555 | -0.28(-0.69%) |
Jul 27, 2017 | 41.30 | 41.41 | 40.60 | 40.83 | 940,494 | -0.12(-0.29%) |
Jul 26, 2017 | 41.54 | 41.54 | 40.80 | 40.95 | 640,706 | -0.51(-1.23%) |
Jul 25, 2017 | 42.30 | 42.50 | 41.27 | 41.46 | 1,511,903 | -0.29(-0.69%) |
Jul 24, 2017 | 41.84 | 42.04 | 41.13 | 41.75 | 1,210,517 | -0.22(-0.52%) |
Jul 21, 2017 | 41.77 | 42.07 | 41.46 | 41.97 | 1,110,053 | +0.22(+0.53%) |
Jul 20, 2017 | 41.60 | 41.98 | 41.27 | 41.75 | 875,161 | +0.19(+0.46%) |
Jul 19, 2017 | 41.51 | 41.66 | 41.34 | 41.56 | 596,170 | +0.11(+0.27%) |
Jul 18, 2017 | 41.27 | 41.54 | 40.94 | 41.45 | 624,347 | +0.21(+0.51%) |
Jul 17, 2017 | 40.91 | 41.39 | 40.50 | 41.24 | 576,174 | +0.33(+0.81%) |
Jul 14, 2017 | 40.28 | 41.07 | 40.01 | 40.91 | 676,653 | +0.77(+1.92%) |
Jul 13, 2017 | 40.33 | 40.33 | 39.85 | 40.14 | 645,737 | -0.16(-0.40%) |
Jul 12, 2017 | 39.81 | 40.53 | 39.43 | 40.30 | 945,967 | +0.99(+2.52%) |
Jul 11, 2017 | 39.26 | 39.55 | 38.99 | 39.31 | 704,917 | +0.00(+0.00%) |
Jul 10, 2017 | 39.27 | 39.84 | 39.10 | 39.31 | 951,301 | +0.05(+0.13%) |
Jul 07, 2017 | 39.26 | 39.40 | 38.67 | 39.26 | 793,025 | +0.05(+0.13%) |
Jul 06, 2017 | 39.81 | 39.09 | 39.21 | 782,481 | -0.43(-1.08%) | |
Jul 05, 2017 | 39.73 | 39.98 | 39.25 | 39.64 | 727,328 | -0.28(-0.70%) |
Jul 03, 2017 | 39.69 | 40.08 | 39.23 | 39.92 | 313,471 | +0.55(+1.40%) |
Jun 30, 2017 | 38.98 | 39.62 | 38.55 | 39.37 | 853,569 | +0.66(+1.70%) |
Jun 29, 2017 | 38.78 | 39.22 | 38.44 | 38.71 | 912,888 | +0.03(+0.08%) |
Jun 28, 2017 | 38.33 | 39.12 | 38.14 | 38.68 | 1,049,039 | +0.64(+1.68%) |
Jun 27, 2017 | 38.21 | 38.62 | 38.01 | 38.04 | 550,580 | -0.11(-0.29%) |
Jun 26, 2017 | 38.07 | 38.50 | 37.61 | 38.15 | 934,894 | +0.27(+0.71%) |
Jun 23, 2017 | 36.90 | 37.90 | 36.80 | 37.88 | 1,576,405 | +0.90(+2.43%) |
Jun 22, 2017 | 37.18 | 37.42 | 36.60 | 36.98 | 1,627,739 | -0.02(-0.05%) |
Jun 21, 2017 | 39.66 | 39.66 | 36.93 | 37.00 | 1,577,552 | -2.40(-6.09%) |
Jun 20, 2017 | 39.45 | 39.86 | 38.45 | 39.40 | 1,579,066 | -0.78(-1.94%) |
Jun 19, 2017 | 39.72 | 40.24 | 39.68 | 40.18 | 491,441 | +0.50(+1.26%) |
Jun 16, 2017 | 39.49 | 39.96 | 39.37 | 39.68 | 630,157 | +0.21(+0.53%) |
Jun 15, 2017 | 39.05 | 39.47 | 38.85 | 39.47 | 717,021 | -0.12(-0.30%) |
Jun 14, 2017 | 40.95 | 40.96 | 39.27 | 39.59 | 778,964 | -1.35(-3.30%) |
Jun 13, 2017 | 40.38 | 40.96 | 40.09 | 40.94 | 1,338,729 | +0.69(+1.71%) |
Jun 12, 2017 | 40.49 | 40.54 | 39.75 | 40.25 | 830,533 | +0.01(+0.02%) |
Jun 09, 2017 | 40.03 | 40.42 | 39.91 | 40.24 | 943,304 | +0.21(+0.52%) |
Jun 08, 2017 | 39.24 | 40.06 | 39.12 | 40.03 | 643,914 | +0.66(+1.68%) |
Jun 07, 2017 | 40.75 | 40.83 | 39.09 | 39.37 | 901,649 | -1.41(-3.46%) |
Jun 06, 2017 | 40.97 | 40.97 | 40.35 | 40.78 | 320,226 | -0.47(-1.14%) |
Jun 05, 2017 | 41.38 | 41.70 | 41.22 | 41.25 | 275,178 | -0.33(-0.79%) |
Jun 02, 2017 | 41.47 | 41.96 | 41.12 | 41.58 | 544,184 | +0.11(+0.27%) |
Jun 01, 2017 | 40.96 | 41.71 | 40.64 | 41.47 | 709,596 | +0.91(+2.24%) |
May 31, 2017 | 40.38 | 40.75 | 39.59 | 40.56 | 591,511 | +0.13(+0.32%) |
May 30, 2017 | 40.31 | 40.62 | 39.91 | 40.43 | 391,784 | -0.17(-0.42%) |
May 26, 2017 | 40.08 | 40.76 | 39.84 | 40.60 | 794,882 | +0.51(+1.27%) |
May 25, 2017 | 40.11 | 40.43 | 39.88 | 40.09 | 941,681 | +0.03(+0.07%) |
May 24, 2017 | 40.14 | 40.43 | 39.96 | 40.06 | 2,178,643 | -0.08(-0.20%) |
May 23, 2017 | 40.33 | 40.40 | 39.93 | 40.14 | 676,156 | -0.07(-0.17%) |
May 22, 2017 | 40.62 | 40.86 | 40.05 | 40.21 | 968,293 | -0.03(-0.07%) |
May 19, 2017 | 39.99 | 40.69 | 39.99 | 40.24 | 1,842,081 | +0.58(+1.46%) |
May 18, 2017 | 39.51 | 39.88 | 39.12 | 39.66 | 555,741 | +0.19(+0.48%) |
May 17, 2017 | 39.13 | 39.72 | 39.06 | 39.47 | 871,807 | -0.43(-1.08%) |
May 16, 2017 | 40.00 | 40.01 | 39.40 | 39.90 | 469,308 | +0.10(+0.25%) |
May 15, 2017 | 40.00 | 40.44 | 39.77 | 39.80 | 524,381 | +0.07(+0.18%) |
May 12, 2017 | 39.79 | 39.98 | 39.41 | 39.73 | 584,058 | -0.17(-0.43%) |
May 11, 2017 | 39.58 | 39.96 | 39.01 | 39.90 | 1,279,417 | +0.24(+0.61%) |
May 10, 2017 | 39.15 | 39.72 | 38.95 | 39.66 | 930,247 | +0.50(+1.28%) |
May 09, 2017 | 39.65 | 39.97 | 38.98 | 39.16 | 524,039 | -0.28(-0.71%) |
May 08, 2017 | 40.11 | 40.27 | 39.37 | 39.44 | 992,799 | -0.67(-1.67%) |
May 05, 2017 | 39.06 | 40.39 | 38.20 | 40.11 | 1,710,809 | +1.39(+3.59%) |
May 04, 2017 | 39.50 | 39.68 | 38.42 | 38.72 | 1,266,549 | -1.06(-2.66%) |
May 03, 2017 | 39.64 | 39.92 | 38.93 | 39.78 | 659,012 | -0.22(-0.55%) |
May 02, 2017 | 40.15 | 40.61 | 39.38 | 40.00 | 579,432 | +0.00(+0.00%) |