Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.21 | 44.50 | 43.76 | 43.80 | 392,706 | -0.51(-1.15%) |
Jul 28, 2017 | 44.41 | 44.63 | 44.22 | 44.31 | 320,778 | -0.20(-0.45%) |
Jul 27, 2017 | 45.14 | 45.14 | 44.30 | 44.51 | 268,241 | -0.46(-1.03%) |
Jul 26, 2017 | 45.36 | 45.36 | 44.93 | 44.97 | 498,338 | -0.26(-0.57%) |
Jul 25, 2017 | 45.27 | 45.50 | 45.05 | 45.23 | 312,303 | +0.09(+0.20%) |
Jul 24, 2017 | 44.92 | 45.16 | 44.73 | 45.14 | 251,878 | +0.11(+0.24%) |
Jul 21, 2017 | 44.63 | 45.15 | 44.31 | 45.03 | 545,259 | +0.65(+1.45%) |
Jul 20, 2017 | 44.42 | 43.90 | 44.38 | 376,366 | +0.22(+0.49%) | |
Jul 19, 2017 | 44.03 | 44.37 | 43.72 | 44.16 | 236,189 | +0.32(+0.73%) |
Jul 18, 2017 | 43.64 | 43.91 | 42.68 | 43.85 | 385,595 | +0.10(+0.23%) |
Jul 17, 2017 | 44.02 | 44.48 | 43.57 | 43.74 | 617,581 | -0.36(-0.82%) |
Jul 14, 2017 | 43.95 | 44.42 | 43.89 | 44.11 | 581,446 | +0.24(+0.55%) |
Jul 13, 2017 | 43.80 | 44.16 | 43.27 | 43.86 | 781,252 | +0.51(+1.18%) |
Jul 12, 2017 | 40.65 | 43.86 | 40.49 | 43.35 | 2,164,792 | +4.27(+10.94%) |
Jul 11, 2017 | 38.77 | 39.23 | 38.75 | 39.08 | 533,760 | +0.43(+1.11%) |
Jul 10, 2017 | 38.91 | 39.36 | 38.57 | 38.65 | 319,731 | -0.32(-0.82%) |
Jul 07, 2017 | 38.56 | 39.36 | 37.80 | 38.97 | 355,711 | +0.48(+1.24%) |
Jul 06, 2017 | 38.80 | 39.00 | 38.40 | 38.49 | 322,151 | -0.49(-1.25%) |
Jul 05, 2017 | 39.40 | 39.45 | 38.93 | 38.98 | 251,812 | -0.43(-1.08%) |
Jul 03, 2017 | 39.35 | 39.55 | 39.18 | 39.40 | 186,829 | +0.15(+0.38%) |
Jun 30, 2017 | 39.17 | 39.39 | 38.93 | 39.25 | 516,033 | +0.18(+0.45%) |
Jun 29, 2017 | 40.14 | 40.14 | 39.01 | 39.08 | 367,734 | -1.00(-2.49%) |
Jun 28, 2017 | 39.60 | 40.27 | 39.38 | 40.07 | 307,454 | +0.63(+1.59%) |
Jun 27, 2017 | 39.67 | 39.87 | 39.30 | 39.45 | 288,483 | -0.26(-0.65%) |
Jun 26, 2017 | 40.07 | 40.13 | 39.56 | 39.70 | 236,608 | -0.28(-0.71%) |
Jun 23, 2017 | 40.12 | 39.99 | 433,344 | +0.56(+1.42%) | ||
Jun 22, 2017 | 39.64 | 39.84 | 39.30 | 39.43 | 327,161 | -0.20(-0.51%) |
Jun 21, 2017 | 40.03 | 40.05 | 39.60 | 39.63 | 168,244 | -0.34(-0.86%) |
Jun 20, 2017 | 40.20 | 40.41 | 39.95 | 39.97 | 188,513 | -0.26(-0.65%) |
Jun 19, 2017 | 40.33 | 40.38 | 39.68 | 40.23 | 227,128 | +0.08(+0.21%) |
Jun 16, 2017 | 39.68 | 40.18 | 39.66 | 40.15 | 497,388 | -0.03(-0.08%) |
Jun 15, 2017 | 39.74 | 40.24 | 39.52 | 40.18 | 216,905 | +0.19(+0.48%) |
Jun 14, 2017 | 40.35 | 40.59 | 39.82 | 39.99 | 399,522 | -0.37(-0.91%) |
Jun 13, 2017 | 40.27 | 40.73 | 40.03 | 40.36 | 228,036 | +0.19(+0.48%) |
Jun 12, 2017 | 39.93 | 40.40 | 39.79 | 40.17 | 344,748 | +0.17(+0.42%) |
Jun 09, 2017 | 39.79 | 40.12 | 39.61 | 40.00 | 367,551 | +0.22(+0.55%) |
Jun 08, 2017 | 39.59 | 39.92 | 39.29 | 39.78 | 290,109 | +0.20(+0.51%) |
Jun 07, 2017 | 39.83 | 39.92 | 39.52 | 39.58 | 428,576 | -0.10(-0.25%) |
Jun 06, 2017 | 40.88 | 40.93 | 39.64 | 39.68 | 536,124 | -1.43(-3.49%) |
Jun 05, 2017 | 41.45 | 41.54 | 41.03 | 41.11 | 422,257 | -0.40(-0.97%) |
Jun 02, 2017 | 40.89 | 41.91 | 40.83 | 41.52 | 476,462 | +0.68(+1.66%) |
Jun 01, 2017 | 40.15 | 40.85 | 39.86 | 40.84 | 372,169 | +0.71(+1.78%) |
May 31, 2017 | 39.62 | 40.17 | 39.18 | 40.12 | 333,195 | +0.62(+1.57%) |
May 30, 2017 | 39.44 | 39.58 | 39.13 | 39.50 | 187,911 | +0.01(+0.02%) |
May 26, 2017 | 39.59 | 39.59 | 38.86 | 39.50 | 228,345 | -0.14(-0.36%) |
May 25, 2017 | 39.51 | 40.12 | 39.48 | 39.64 | 201,993 | +0.19(+0.49%) |
May 24, 2017 | 39.76 | 40.21 | 39.42 | 39.45 | 351,134 | -0.29(-0.74%) |
May 23, 2017 | 39.34 | 39.76 | 39.10 | 39.74 | 258,681 | +0.43(+1.09%) |
May 22, 2017 | 39.04 | 39.40 | 38.82 | 39.31 | 164,245 | +0.28(+0.71%) |
May 19, 2017 | 39.07 | 39.29 | 38.92 | 39.03 | 387,316 | +0.58(+1.50%) |
May 18, 2017 | 38.41 | 38.87 | 38.29 | 38.46 | 241,323 | +0.06(+0.15%) |
May 17, 2017 | 38.15 | 38.65 | 38.10 | 38.40 | 375,958 | -0.09(-0.24%) |
May 16, 2017 | 38.52 | 38.58 | 38.20 | 38.49 | 267,395 | +0.00(+0.00%) |
May 15, 2017 | 38.18 | 38.69 | 37.94 | 38.49 | 256,183 | +0.35(+0.92%) |
May 12, 2017 | 38.22 | 38.32 | 37.99 | 38.14 | 206,868 | -0.12(-0.31%) |
May 11, 2017 | 38.28 | 38.40 | 38.09 | 38.26 | 398,191 | -0.20(-0.52%) |
May 10, 2017 | 38.02 | 38.67 | 38.01 | 38.46 | 380,241 | +0.43(+1.12%) |
May 09, 2017 | 38.17 | 38.31 | 37.87 | 38.03 | 239,339 | -0.12(-0.31%) |
May 08, 2017 | 38.09 | 38.44 | 37.92 | 38.15 | 273,313 | -0.01(-0.02%) |
May 05, 2017 | 37.84 | 38.20 | 37.59 | 38.16 | 379,865 | +0.35(+0.93%) |
May 04, 2017 | 38.18 | 38.29 | 37.66 | 37.81 | 328,245 | -0.23(-0.61%) |
May 03, 2017 | 38.28 | 38.37 | 37.85 | 38.04 | 444,392 | -0.39(-1.02%) |
May 02, 2017 | 38.65 | 38.87 | 38.28 | 38.43 | 410,351 | -0.20(-0.52%) |