Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.94 | 44.24 | 42.41 | 43.66 | 992,871 | -0.03(-0.06%) |
Jul 28, 2017 | 42.67 | 43.93 | 42.41 | 43.68 | 345,739 | +1.02(+2.40%) |
Jul 27, 2017 | 43.88 | 44.47 | 41.61 | 42.66 | 569,327 | -1.01(-2.32%) |
Jul 26, 2017 | 43.52 | 44.22 | 43.12 | 43.67 | 763,763 | +0.31(+0.72%) |
Jul 25, 2017 | 42.78 | 43.38 | 42.49 | 43.36 | 567,345 | +0.62(+1.45%) |
Jul 24, 2017 | 42.58 | 42.94 | 41.79 | 42.74 | 605,503 | +0.05(+0.13%) |
Jul 21, 2017 | 42.71 | 43.06 | 42.43 | 42.69 | 377,583 | -0.01(-0.02%) |
Jul 20, 2017 | 42.83 | 41.34 | 42.70 | 612,894 | +1.09(+2.63%) | |
Jul 19, 2017 | 43.14 | 43.20 | 41.40 | 41.60 | 808,805 | -1.44(-3.35%) |
Jul 18, 2017 | 42.94 | 43.18 | 42.38 | 43.05 | 597,168 | +0.11(+0.25%) |
Jul 17, 2017 | 42.80 | 43.92 | 41.97 | 42.94 | 1,069,395 | +0.36(+0.84%) |
Jul 14, 2017 | 42.31 | 42.84 | 42.15 | 42.58 | 543,612 | +0.46(+1.09%) |
Jul 13, 2017 | 42.15 | 42.32 | 41.67 | 42.12 | 465,395 | +0.00(+0.00%) |
Jul 12, 2017 | 42.15 | 42.36 | 41.38 | 42.12 | 510,886 | +0.00(+0.00%) |
Jul 11, 2017 | 42.15 | 42.21 | 41.66 | 42.12 | 504,839 | +0.13(+0.30%) |
Jul 10, 2017 | 41.25 | 42.18 | 41.24 | 42.00 | 716,974 | +0.77(+1.87%) |
Jul 07, 2017 | 41.24 | 41.79 | 41.09 | 41.23 | 686,246 | +0.04(+0.11%) |
Jul 06, 2017 | 40.90 | 41.58 | 40.79 | 41.18 | 605,521 | +0.22(+0.55%) |
Jul 05, 2017 | 40.89 | 41.93 | 39.77 | 40.96 | 766,576 | +0.05(+0.13%) |
Jul 03, 2017 | 40.81 | 41.41 | 40.43 | 40.90 | 535,159 | +0.22(+0.55%) |
Jun 30, 2017 | 40.36 | 40.80 | 39.97 | 40.68 | 536,422 | +0.31(+0.78%) |
Jun 29, 2017 | 40.09 | 41.00 | 39.57 | 40.36 | 856,417 | +0.22(+0.54%) |
Jun 28, 2017 | 40.23 | 40.54 | 39.87 | 40.15 | 570,149 | -0.34(-0.84%) |
Jun 27, 2017 | 40.08 | 41.25 | 39.82 | 40.49 | 1,226,396 | +0.32(+0.80%) |
Jun 26, 2017 | 41.06 | 41.18 | 39.69 | 40.17 | 464,748 | -0.61(-1.50%) |
Jun 23, 2017 | 40.80 | 41.41 | 40.72 | 40.78 | 968,801 | -0.13(-0.33%) |
Jun 22, 2017 | 40.45 | 41.44 | 40.39 | 40.91 | 1,308,752 | +0.52(+1.29%) |
Jun 21, 2017 | 40.29 | 40.76 | 39.92 | 40.39 | 867,956 | +0.05(+0.13%) |
Jun 20, 2017 | 40.36 | 40.80 | 40.03 | 40.34 | 848,750 | -0.06(-0.16%) |
Jun 19, 2017 | 39.67 | 40.40 | 39.42 | 40.40 | 776,737 | +1.00(+2.53%) |
Jun 16, 2017 | 39.02 | 39.69 | 38.91 | 39.41 | 594,353 | +0.39(+0.99%) |
Jun 15, 2017 | 40.69 | 40.87 | 38.93 | 39.02 | 1,009,602 | -2.24(-5.43%) |
Jun 14, 2017 | 40.34 | 41.41 | 39.93 | 41.26 | 1,800,582 | +1.11(+2.77%) |
Jun 13, 2017 | 40.07 | 40.34 | 39.01 | 40.15 | 2,011,321 | +0.39(+0.99%) |
Jun 12, 2017 | 39.33 | 40.34 | 38.92 | 39.76 | 1,619,979 | -0.59(-1.47%) |
Jun 09, 2017 | 40.49 | 41.22 | 39.69 | 40.35 | 1,654,217 | -0.01(-0.02%) |
Jun 08, 2017 | 41.30 | 41.68 | 39.86 | 40.36 | 1,908,442 | -0.83(-2.02%) |
Jun 07, 2017 | 39.68 | 41.26 | 39.24 | 41.19 | 2,452,874 | +1.61(+4.08%) |
Jun 06, 2017 | 36.72 | 40.03 | 36.52 | 39.58 | 3,612,369 | +2.84(+7.74%) |
Jun 05, 2017 | 37.97 | 37.97 | 36.45 | 36.73 | 1,946,858 | -1.23(-3.24%) |
Jun 02, 2017 | 38.56 | 38.98 | 37.86 | 37.96 | 2,038,216 | -1.05(-2.69%) |
Jun 01, 2017 | 38.07 | 39.35 | 37.59 | 39.01 | 1,301,963 | +1.00(+2.64%) |
May 31, 2017 | 38.30 | 38.87 | 37.42 | 38.01 | 7,172,940 | -0.07(-0.19%) |
May 30, 2017 | 38.56 | 38.80 | 37.21 | 38.08 | 2,085,822 | -0.51(-1.32%) |
May 26, 2017 | 38.25 | 38.74 | 38.10 | 38.59 | 1,079,390 | +0.43(+1.13%) |
May 25, 2017 | 38.38 | 38.71 | 37.68 | 38.16 | 1,841,209 | -0.06(-0.16%) |
May 24, 2017 | 37.81 | 38.41 | 37.13 | 38.22 | 1,840,747 | +0.58(+1.55%) |
May 23, 2017 | 38.10 | 38.26 | 36.86 | 37.64 | 1,499,985 | -0.47(-1.22%) |
May 22, 2017 | 38.56 | 38.72 | 37.86 | 38.10 | 1,759,441 | -0.37(-0.96%) |
May 19, 2017 | 37.79 | 38.92 | 37.57 | 38.47 | 1,812,874 | +0.99(+2.63%) |
May 18, 2017 | 36.18 | 38.23 | 35.98 | 37.49 | 1,887,166 | +1.00(+2.75%) |
May 17, 2017 | 35.31 | 36.61 | 35.00 | 36.48 | 2,634,332 | +0.72(+2.01%) |
May 16, 2017 | 34.46 | 36.14 | 34.37 | 35.76 | 3,185,931 | +1.71(+5.03%) |
May 15, 2017 | 33.52 | 34.39 | 33.45 | 34.05 | 977,533 | +0.80(+2.40%) |
May 12, 2017 | 33.83 | 33.88 | 32.98 | 33.25 | 1,491,805 | -0.63(-1.85%) |
May 11, 2017 | 34.73 | 35.15 | 33.54 | 33.88 | 1,884,701 | -1.09(-3.10%) |
May 10, 2017 | 33.15 | 34.98 | 32.07 | 34.97 | 4,823,402 | +1.78(+5.38%) |
May 09, 2017 | 32.73 | 33.63 | 32.53 | 33.18 | 2,087,319 | +0.68(+2.10%) |
May 08, 2017 | 31.81 | 32.99 | 31.75 | 32.50 | 1,793,339 | +1.00(+3.16%) |
May 05, 2017 | 31.29 | 31.66 | 30.94 | 31.50 | 670,061 | +0.20(+0.63%) |
May 04, 2017 | 30.49 | 31.52 | 30.43 | 31.31 | 829,212 | +0.65(+2.14%) |
May 03, 2017 | 30.41 | 30.68 | 29.94 | 30.65 | 652,053 | -0.03(-0.09%) |
May 02, 2017 | 31.09 | 31.18 | 30.32 | 30.68 | 897,201 | -0.28(-0.90%) |