Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.44 | 42.48 | 40.70 | 41.36 | 494,718 | +0.49(+1.20%) |
Jul 28, 2017 | 41.36 | 41.54 | 40.30 | 40.87 | 202,824 | -0.43(-1.04%) |
Jul 27, 2017 | 42.50 | 42.50 | 41.06 | 41.30 | 220,156 | -1.05(-2.48%) |
Jul 26, 2017 | 42.50 | 42.70 | 42.28 | 42.35 | 112,299 | -0.13(-0.31%) |
Jul 25, 2017 | 43.02 | 43.09 | 42.32 | 42.48 | 157,156 | -0.32(-0.75%) |
Jul 24, 2017 | 42.68 | 43.30 | 42.68 | 42.80 | 170,067 | +0.00(+0.00%) |
Jul 21, 2017 | 42.51 | 43.22 | 42.21 | 42.80 | 277,458 | +0.60(+1.42%) |
Jul 20, 2017 | 41.61 | 42.36 | 41.47 | 42.20 | 88,101 | +0.64(+1.54%) |
Jul 19, 2017 | 41.25 | 41.75 | 40.79 | 41.56 | 140,137 | +0.53(+1.29%) |
Jul 18, 2017 | 41.18 | 41.47 | 40.73 | 41.03 | 179,827 | -0.01(-0.02%) |
Jul 17, 2017 | 42.23 | 42.23 | 40.99 | 41.04 | 222,931 | -1.00(-2.38%) |
Jul 14, 2017 | 41.83 | 42.47 | 41.79 | 42.04 | 200,028 | +0.21(+0.50%) |
Jul 13, 2017 | 42.22 | 42.59 | 41.10 | 41.83 | 164,921 | -0.34(-0.81%) |
Jul 12, 2017 | 42.82 | 43.18 | 42.02 | 42.17 | 295,701 | -0.29(-0.68%) |
Jul 11, 2017 | 42.07 | 42.50 | 41.87 | 42.46 | 159,234 | +0.53(+1.26%) |
Jul 10, 2017 | 42.43 | 42.50 | 41.67 | 41.93 | 276,100 | -0.62(-1.46%) |
Jul 07, 2017 | 41.99 | 44.70 | 41.52 | 42.55 | 148,443 | +0.69(+1.65%) |
Jul 06, 2017 | 42.55 | 42.71 | 41.52 | 41.86 | 247,825 | -1.03(-2.40%) |
Jul 05, 2017 | 42.78 | 43.07 | 41.99 | 42.89 | 144,453 | +0.44(+1.04%) |
Jul 03, 2017 | 42.92 | 42.99 | 41.82 | 42.45 | 145,939 | -0.04(-0.09%) |
Jun 30, 2017 | 42.36 | 42.89 | 41.95 | 42.49 | 202,436 | +0.17(+0.40%) |
Jun 29, 2017 | 42.89 | 43.07 | 41.49 | 42.32 | 378,720 | -0.60(-1.40%) |
Jun 28, 2017 | 40.34 | 43.01 | 40.34 | 42.92 | 1,374,594 | +2.61(+6.47%) |
Jun 27, 2017 | 40.47 | 40.75 | 39.99 | 40.31 | 312,449 | -0.30(-0.74%) |
Jun 26, 2017 | 40.69 | 41.43 | 40.03 | 40.61 | 287,722 | +0.23(+0.57%) |
Jun 23, 2017 | 40.50 | 40.38 | 1,212,204 | +1.03(+2.62%) | ||
Jun 22, 2017 | 39.72 | 40.51 | 39.06 | 39.35 | 305,898 | -0.29(-0.73%) |
Jun 21, 2017 | 39.40 | 40.09 | 38.47 | 39.64 | 243,154 | +0.31(+0.79%) |
Jun 20, 2017 | 39.98 | 40.25 | 39.08 | 39.33 | 206,986 | -0.63(-1.58%) |
Jun 19, 2017 | 39.00 | 40.42 | 38.64 | 39.96 | 488,189 | +1.22(+3.15%) |
Jun 16, 2017 | 37.95 | 38.87 | 36.13 | 38.74 | 290,299 | +0.60(+1.57%) |
Jun 15, 2017 | 39.00 | 39.18 | 38.04 | 38.14 | 175,009 | -0.89(-2.28%) |
Jun 14, 2017 | 38.20 | 39.45 | 38.11 | 39.03 | 533,800 | +1.00(+2.63%) |
Jun 13, 2017 | 36.82 | 38.32 | 36.75 | 38.03 | 383,735 | +1.26(+3.43%) |
Jun 12, 2017 | 37.76 | 37.76 | 35.44 | 36.77 | 444,901 | -1.12(-2.96%) |
Jun 09, 2017 | 37.97 | 38.24 | 37.27 | 37.89 | 357,611 | -0.11(-0.29%) |
Jun 08, 2017 | 37.06 | 38.54 | 36.52 | 38.00 | 977,826 | +0.85(+2.29%) |
Jun 07, 2017 | 36.45 | 37.65 | 36.45 | 37.15 | 876,410 | +0.67(+1.84%) |
Jun 06, 2017 | 35.61 | 36.98 | 34.95 | 36.48 | 792,905 | +0.81(+2.27%) |
Jun 05, 2017 | 36.00 | 36.50 | 35.33 | 35.67 | 408,733 | -0.16(-0.45%) |
Jun 02, 2017 | 35.20 | 36.20 | 34.95 | 35.83 | 1,131,748 | +0.34(+0.96%) |
Jun 01, 2017 | 34.66 | 35.50 | 34.13 | 35.49 | 730,223 | +0.81(+2.34%) |
May 31, 2017 | 34.75 | 34.98 | 33.90 | 34.68 | 427,802 | -0.07(-0.20%) |
May 30, 2017 | 35.50 | 35.50 | 34.13 | 34.75 | 368,836 | +0.74(+2.18%) |
May 26, 2017 | 35.00 | 35.09 | 33.72 | 34.01 | 286,741 | -0.91(-2.61%) |
May 25, 2017 | 35.24 | 35.27 | 34.87 | 34.92 | 215,128 | -0.13(-0.37%) |
May 24, 2017 | 34.97 | 35.28 | 34.68 | 35.05 | 167,042 | +0.19(+0.55%) |
May 23, 2017 | 35.10 | 35.16 | 34.62 | 34.86 | 177,551 | -0.17(-0.49%) |
May 22, 2017 | 35.50 | 35.59 | 34.73 | 35.03 | 225,930 | -0.47(-1.32%) |
May 19, 2017 | 35.27 | 35.90 | 35.00 | 35.50 | 186,853 | +0.29(+0.82%) |
May 18, 2017 | 35.25 | 35.59 | 34.71 | 35.21 | 331,129 | -0.05(-0.14%) |
May 17, 2017 | 35.80 | 35.95 | 35.25 | 35.26 | 290,065 | -0.95(-2.62%) |
May 16, 2017 | 35.24 | 36.66 | 35.24 | 36.21 | 428,298 | +1.10(+3.13%) |
May 15, 2017 | 34.91 | 35.45 | 34.30 | 35.11 | 190,527 | +0.13(+0.37%) |
May 12, 2017 | 35.26 | 35.29 | 34.40 | 34.98 | 413,890 | -0.31(-0.88%) |
May 11, 2017 | 33.95 | 35.50 | 33.70 | 35.29 | 386,920 | +1.51(+4.47%) |
May 10, 2017 | 33.03 | 34.08 | 33.03 | 33.78 | 308,287 | +0.45(+1.35%) |
May 09, 2017 | 32.75 | 33.42 | 32.10 | 33.33 | 287,013 | +0.59(+1.80%) |
May 08, 2017 | 34.67 | 34.73 | 32.37 | 32.74 | 490,378 | -2.09(-6.00%) |
May 05, 2017 | 35.15 | 35.99 | 34.77 | 34.83 | 635,306 | -0.13(-0.37%) |
May 04, 2017 | 36.75 | 37.47 | 33.12 | 34.96 | 991,586 | -1.63(-4.45%) |
May 03, 2017 | 36.99 | 37.12 | 34.98 | 36.59 | 251,881 | -0.38(-1.03%) |
May 02, 2017 | 37.18 | 37.52 | 35.80 | 36.97 | 951,919 | +1.72(+4.88%) |