Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.77 | 37.63 | 36.59 | 37.40 | 1,229,018 | +0.67(+1.83%) |
Jul 28, 2017 | 37.30 | 37.38 | 36.37 | 36.73 | 992,990 | -0.69(-1.84%) |
Jul 27, 2017 | 37.92 | 38.03 | 36.75 | 37.42 | 1,271,391 | -0.50(-1.33%) |
Jul 26, 2017 | 38.63 | 38.64 | 37.83 | 37.92 | 744,671 | -0.71(-1.85%) |
Jul 25, 2017 | 38.39 | 38.81 | 38.30 | 38.64 | 835,667 | +0.32(+0.85%) |
Jul 24, 2017 | 38.72 | 38.79 | 38.16 | 38.31 | 543,785 | -0.41(-1.07%) |
Jul 21, 2017 | 38.25 | 38.94 | 38.09 | 38.72 | 797,072 | +0.24(+0.63%) |
Jul 20, 2017 | 39.09 | 38.33 | 38.48 | 770,132 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.60 | 38.91 | 38.18 | 38.77 | 1,258,178 | +0.76(+2.01%) |
Jul 18, 2017 | 38.12 | 38.16 | 37.70 | 38.01 | 1,219,000 | -0.19(-0.51%) |
Jul 17, 2017 | 37.70 | 38.30 | 37.53 | 38.20 | 958,023 | +0.51(+1.36%) |
Jul 14, 2017 | 37.76 | 38.07 | 37.69 | 37.69 | 577,808 | +0.06(+0.15%) |
Jul 13, 2017 | 37.79 | 38.23 | 37.56 | 37.64 | 1,123,609 | -0.07(-0.17%) |
Jul 12, 2017 | 38.25 | 38.51 | 37.39 | 37.70 | 1,256,601 | -0.44(-1.15%) |
Jul 11, 2017 | 37.71 | 38.42 | 37.27 | 38.14 | 1,531,270 | +0.45(+1.21%) |
Jul 10, 2017 | 38.37 | 38.68 | 37.60 | 37.69 | 1,533,617 | -0.67(-1.76%) |
Jul 07, 2017 | 38.81 | 38.81 | 38.07 | 38.36 | 857,069 | -0.39(-1.01%) |
Jul 06, 2017 | 39.05 | 39.16 | 38.29 | 38.75 | 1,992,936 | -0.38(-0.98%) |
Jul 05, 2017 | 39.36 | 39.51 | 38.85 | 39.13 | 764,095 | -0.04(-0.10%) |
Jul 03, 2017 | 39.10 | 39.65 | 38.98 | 39.17 | 517,826 | +0.19(+0.48%) |
Jun 30, 2017 | 39.44 | 39.65 | 38.81 | 38.98 | 886,088 | -0.32(-0.81%) |
Jun 29, 2017 | 39.64 | 39.90 | 38.84 | 39.30 | 1,297,108 | -0.45(-1.12%) |
Jun 28, 2017 | 40.20 | 40.51 | 39.69 | 39.75 | 1,113,393 | -0.16(-0.41%) |
Jun 27, 2017 | 40.38 | 40.51 | 39.88 | 39.91 | 560,803 | -0.46(-1.15%) |
Jun 26, 2017 | 40.46 | 40.49 | 40.06 | 40.37 | 491,359 | -0.03(-0.08%) |
Jun 23, 2017 | 40.07 | 40.63 | 39.91 | 40.40 | 1,676,738 | +0.33(+0.83%) |
Jun 22, 2017 | 40.31 | 40.41 | 39.79 | 40.07 | 744,702 | -0.49(-1.20%) |
Jun 21, 2017 | 41.72 | 41.72 | 40.32 | 40.56 | 1,139,609 | -1.06(-2.54%) |
Jun 20, 2017 | 41.89 | 42.12 | 41.61 | 41.61 | 604,300 | -0.39(-0.93%) |
Jun 19, 2017 | 41.69 | 42.19 | 41.53 | 42.00 | 976,844 | +0.28(+0.66%) |
Jun 16, 2017 | 41.61 | 42.00 | 41.52 | 41.73 | 1,370,244 | +0.18(+0.43%) |
Jun 15, 2017 | 41.22 | 41.96 | 41.12 | 41.55 | 749,954 | +0.11(+0.25%) |
Jun 14, 2017 | 41.41 | 42.20 | 41.27 | 41.44 | 938,328 | +0.20(+0.49%) |
Jun 13, 2017 | 41.35 | 41.58 | 40.98 | 41.24 | 654,172 | -0.19(-0.45%) |
Jun 12, 2017 | 40.55 | 41.92 | 40.45 | 41.43 | 998,369 | +0.90(+2.22%) |
Jun 09, 2017 | 40.19 | 40.78 | 39.93 | 40.53 | 1,407,217 | +0.63(+1.57%) |
Jun 08, 2017 | 41.23 | 41.51 | 39.71 | 39.90 | 2,700,483 | -2.07(-4.93%) |
Jun 07, 2017 | 42.54 | 42.54 | 41.31 | 41.97 | 1,408,501 | -0.50(-1.18%) |
Jun 06, 2017 | 44.30 | 44.37 | 42.43 | 42.48 | 1,099,024 | -2.08(-4.66%) |
Jun 05, 2017 | 45.15 | 45.15 | 43.86 | 44.55 | 678,800 | -0.77(-1.70%) |
Jun 02, 2017 | 44.59 | 45.37 | 44.55 | 45.32 | 641,530 | +0.91(+2.05%) |
Jun 01, 2017 | 43.61 | 44.44 | 43.61 | 44.42 | 467,875 | +0.90(+2.07%) |
May 31, 2017 | 43.20 | 44.02 | 43.03 | 43.51 | 623,163 | +0.44(+1.02%) |
May 30, 2017 | 44.10 | 44.15 | 42.83 | 43.08 | 670,683 | -1.23(-2.77%) |
May 26, 2017 | 43.98 | 44.33 | 43.80 | 44.30 | 344,605 | +0.17(+0.39%) |
May 25, 2017 | 43.94 | 44.30 | 43.91 | 44.13 | 356,891 | +0.41(+0.95%) |
May 24, 2017 | 43.48 | 44.03 | 43.26 | 43.72 | 442,134 | +0.38(+0.88%) |
May 23, 2017 | 43.22 | 43.86 | 43.15 | 43.34 | 530,251 | +0.16(+0.38%) |
May 22, 2017 | 42.80 | 43.50 | 42.80 | 43.17 | 1,205,076 | +0.46(+1.08%) |
May 19, 2017 | 42.25 | 42.88 | 42.23 | 42.71 | 689,439 | +0.41(+0.98%) |
May 18, 2017 | 41.87 | 42.52 | 41.21 | 42.30 | 819,968 | +0.41(+0.98%) |
May 17, 2017 | 43.40 | 43.23 | 41.81 | 41.89 | 929,504 | -1.52(-3.50%) |
May 16, 2017 | 43.52 | 43.74 | 43.27 | 43.40 | 386,981 | -0.18(-0.41%) |
May 15, 2017 | 43.83 | 44.12 | 43.58 | 43.58 | 438,214 | -0.18(-0.41%) |
May 12, 2017 | 44.12 | 44.12 | 43.46 | 43.76 | 380,925 | -0.40(-0.90%) |
May 11, 2017 | 43.73 | 44.24 | 43.12 | 44.16 | 882,858 | +0.38(+0.87%) |
May 10, 2017 | 43.81 | 43.91 | 43.30 | 43.78 | 707,455 | +0.11(+0.26%) |
May 09, 2017 | 44.42 | 44.45 | 43.36 | 43.66 | 642,594 | -0.75(-1.69%) |
May 08, 2017 | 44.33 | 44.73 | 44.05 | 44.41 | 701,914 | +0.08(+0.18%) |
May 05, 2017 | 44.75 | 45.19 | 44.13 | 44.33 | 471,552 | -0.48(-1.06%) |
May 04, 2017 | 45.90 | 46.02 | 44.45 | 44.81 | 650,469 | -0.82(-1.79%) |
May 03, 2017 | 46.29 | 46.71 | 44.58 | 45.63 | 1,109,918 | -0.78(-1.69%) |
May 02, 2017 | 47.71 | 47.89 | 46.21 | 46.41 | 1,179,434 | -1.49(-3.12%) |