Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.95 | 41.24 | 40.69 | 40.88 | 945,219 | -0.08(-0.19%) |
Jul 28, 2017 | 41.76 | 41.79 | 40.70 | 40.96 | 1,989,182 | -0.93(-2.22%) |
Jul 27, 2017 | 42.07 | 42.18 | 41.46 | 41.89 | 1,852,791 | -0.18(-0.43%) |
Jul 26, 2017 | 43.29 | 43.30 | 41.80 | 42.07 | 2,020,701 | -1.24(-2.86%) |
Jul 25, 2017 | 42.53 | 43.54 | 42.40 | 43.31 | 1,529,884 | +0.99(+2.34%) |
Jul 24, 2017 | 42.73 | 42.74 | 41.96 | 42.32 | 1,551,565 | -0.52(-1.20%) |
Jul 21, 2017 | 43.75 | 43.75 | 42.77 | 42.83 | 1,131,217 | -0.67(-1.54%) |
Jul 20, 2017 | 43.31 | 43.66 | 43.22 | 43.50 | 653,256 | +0.20(+0.46%) |
Jul 19, 2017 | 42.94 | 43.53 | 42.70 | 43.31 | 615,281 | +0.51(+1.18%) |
Jul 18, 2017 | 43.52 | 43.52 | 42.83 | 42.80 | 980,125 | -0.70(-1.62%) |
Jul 17, 2017 | 42.98 | 43.74 | 42.89 | 43.50 | 954,797 | +0.54(+1.26%) |
Jul 14, 2017 | 42.80 | 43.25 | 42.79 | 42.96 | 820,962 | +0.14(+0.32%) |
Jul 13, 2017 | 42.85 | 42.94 | 42.20 | 42.83 | 1,208,847 | +0.02(+0.04%) |
Jul 12, 2017 | 42.26 | 43.00 | 42.26 | 42.81 | 808,541 | +0.44(+1.03%) |
Jul 11, 2017 | 42.60 | 42.90 | 42.16 | 42.37 | 888,504 | +0.28(+0.67%) |
Jul 10, 2017 | 42.55 | 42.72 | 42.04 | 42.09 | 752,215 | -0.54(-1.27%) |
Jul 07, 2017 | 42.44 | 42.82 | 42.42 | 42.63 | 1,132,837 | +0.27(+0.63%) |
Jul 06, 2017 | 42.81 | 42.21 | 42.36 | 1,051,275 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.13 | 43.13 | 42.34 | 42.73 | 1,159,000 | -0.24(-0.56%) |
Jul 03, 2017 | 43.05 | 43.31 | 42.76 | 42.97 | 544,960 | -0.25(-0.58%) |
Jun 30, 2017 | 43.58 | 43.93 | 43.21 | 43.22 | 1,048,300 | -0.33(-0.75%) |
Jun 29, 2017 | 43.26 | 43.70 | 43.03 | 43.55 | 815,080 | +0.33(+0.76%) |
Jun 28, 2017 | 43.47 | 43.61 | 43.19 | 43.22 | 731,162 | -0.01(-0.02%) |
Jun 27, 2017 | 43.34 | 43.87 | 43.22 | 43.23 | 1,295,573 | +0.09(+0.20%) |
Jun 26, 2017 | 42.86 | 43.24 | 42.77 | 43.14 | 1,157,174 | +0.39(+0.90%) |
Jun 23, 2017 | 42.59 | 42.76 | 1,306,150 | -0.21(-0.50%) | ||
Jun 22, 2017 | 42.79 | 43.45 | 42.62 | 42.97 | 1,578,234 | +0.18(+0.42%) |
Jun 21, 2017 | 43.41 | 43.78 | 42.65 | 42.79 | 1,342,474 | -0.82(-1.87%) |
Jun 20, 2017 | 44.57 | 44.79 | 43.50 | 43.61 | 1,460,328 | -1.71(-3.77%) |
Jun 19, 2017 | 45.58 | 45.64 | 45.11 | 45.32 | 916,473 | -0.20(-0.43%) |
Jun 16, 2017 | 44.72 | 45.55 | 44.62 | 45.52 | 1,480,301 | +0.48(+1.07%) |
Jun 15, 2017 | 45.75 | 46.44 | 44.34 | 45.03 | 1,396,501 | -1.19(-2.57%) |
Jun 14, 2017 | 45.78 | 46.62 | 45.30 | 46.22 | 2,566,062 | +1.04(+2.30%) |
Jun 13, 2017 | 45.40 | 46.27 | 44.73 | 45.18 | 7,007,875 | -4.94(-9.86%) |
Jun 12, 2017 | 49.93 | 50.73 | 49.78 | 50.12 | 1,253,232 | +0.18(+0.36%) |
Jun 09, 2017 | 49.73 | 50.01 | 49.36 | 49.94 | 921,568 | +0.39(+0.78%) |
Jun 08, 2017 | 49.24 | 50.14 | 49.09 | 49.55 | 1,063,584 | +0.32(+0.65%) |
Jun 07, 2017 | 50.01 | 50.08 | 49.16 | 49.24 | 1,096,776 | -0.69(-1.38%) |
Jun 06, 2017 | 50.20 | 50.28 | 49.52 | 49.92 | 1,040,959 | -0.41(-0.82%) |
Jun 05, 2017 | 50.77 | 50.95 | 50.22 | 50.34 | 941,169 | -0.58(-1.13%) |
Jun 02, 2017 | 50.85 | 51.36 | 50.83 | 50.91 | 778,585 | +0.04(+0.08%) |
Jun 01, 2017 | 50.76 | 50.95 | 50.46 | 50.87 | 904,670 | +0.19(+0.37%) |
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,781 | -0.11(-0.22%) |
May 30, 2017 | 51.07 | 51.14 | 50.44 | 50.79 | 723,701 | -0.13(-0.25%) |
May 26, 2017 | 50.71 | 51.04 | 50.42 | 50.92 | 562,213 | +0.05(+0.10%) |
May 25, 2017 | 51.13 | 51.67 | 50.86 | 50.87 | 787,633 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.89 | 841,937 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.67 | 50.14 | 1,211,840 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.13 | 50.13 | 50.22 | 1,053,740 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.92 | 50.30 | 50.64 | 1,095,381 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.64 | 49.78 | 50.37 | 1,063,153 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,008 | +0.04(+0.09%) |
May 16, 2017 | 50.21 | 50.52 | 49.54 | 50.02 | 1,480,020 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,834 | -0.15(-0.29%) |
May 12, 2017 | 51.53 | 51.60 | 49.77 | 50.44 | 2,388,086 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.76 | 1,625,128 | -1.62(-3.03%) |
May 10, 2017 | 53.49 | 53.90 | 52.68 | 53.37 | 995,796 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.55 | 853,779 | +0.50(+0.94%) |
May 08, 2017 | 54.08 | 54.40 | 52.92 | 53.05 | 1,089,681 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,655 | +0.41(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,705 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.46 | 55.94 | 57.41 | 1,750,120 | +1.01(+1.79%) |
May 02, 2017 | 54.79 | 56.69 | 54.79 | 56.40 | 1,636,332 | +1.81(+3.31%) |