Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.81 | 40.82 | 40.01 | 40.48 | 1,446,445 | +0.01(+0.02%) |
Jul 28, 2017 | 41.00 | 41.07 | 39.92 | 40.47 | 2,582,817 | -0.34(-0.84%) |
Jul 27, 2017 | 39.86 | 41.94 | 39.61 | 40.81 | 4,757,712 | +0.93(+2.32%) |
Jul 26, 2017 | 40.20 | 40.20 | 39.56 | 39.89 | 1,205,776 | -0.19(-0.48%) |
Jul 25, 2017 | 39.31 | 40.58 | 39.24 | 40.08 | 2,474,875 | +0.99(+2.54%) |
Jul 24, 2017 | 39.38 | 39.49 | 39.01 | 39.09 | 1,191,672 | -0.45(-1.14%) |
Jul 21, 2017 | 39.26 | 39.56 | 38.86 | 39.54 | 938,145 | +0.28(+0.72%) |
Jul 20, 2017 | 39.25 | 39.44 | 38.69 | 39.26 | 914,736 | +0.13(+0.34%) |
Jul 19, 2017 | 38.71 | 39.26 | 38.53 | 39.12 | 1,337,191 | +0.56(+1.45%) |
Jul 18, 2017 | 39.29 | 39.56 | 38.31 | 38.56 | 2,050,649 | -0.95(-2.40%) |
Jul 17, 2017 | 39.06 | 39.89 | 39.02 | 39.51 | 1,321,015 | +0.47(+1.20%) |
Jul 14, 2017 | 39.47 | 39.55 | 38.78 | 39.05 | 1,611,956 | -0.40(-1.01%) |
Jul 13, 2017 | 39.09 | 40.18 | 39.08 | 39.45 | 3,013,420 | +0.60(+1.54%) |
Jul 12, 2017 | 38.76 | 39.09 | 38.48 | 38.85 | 1,528,243 | +0.13(+0.34%) |
Jul 11, 2017 | 38.54 | 39.01 | 38.39 | 38.71 | 1,449,121 | +0.19(+0.50%) |
Jul 10, 2017 | 39.39 | 39.39 | 38.33 | 38.52 | 2,710,346 | -1.10(-2.78%) |
Jul 07, 2017 | 39.56 | 39.99 | 39.24 | 39.62 | 1,342,397 | +0.13(+0.34%) |
Jul 06, 2017 | 39.94 | 40.08 | 39.32 | 39.49 | 1,489,182 | -0.62(-1.54%) |
Jul 05, 2017 | 40.26 | 40.80 | 40.26 | 40.11 | 2,098,340 | -0.24(-0.60%) |
Jul 03, 2017 | 40.07 | 40.74 | 39.98 | 40.35 | 1,094,666 | +0.48(+1.21%) |
Jun 30, 2017 | 39.89 | 40.10 | 39.43 | 39.86 | 1,678,293 | +0.22(+0.57%) |
Jun 29, 2017 | 39.83 | 40.06 | 39.25 | 39.64 | 2,112,632 | -0.10(-0.25%) |
Jun 28, 2017 | 40.07 | 40.20 | 39.41 | 39.74 | 2,028,100 | +0.01(+0.02%) |
Jun 27, 2017 | 39.96 | 40.36 | 39.71 | 39.73 | 1,880,413 | -0.11(-0.27%) |
Jun 26, 2017 | 40.02 | 40.26 | 39.57 | 39.84 | 1,859,223 | -0.17(-0.42%) |
Jun 23, 2017 | 39.57 | 40.04 | 39.11 | 40.01 | 3,845,990 | +0.43(+1.10%) |
Jun 22, 2017 | 38.22 | 39.87 | 38.11 | 39.57 | 4,497,134 | +1.17(+3.04%) |
Jun 21, 2017 | 38.28 | 38.56 | 37.51 | 38.41 | 2,551,888 | -0.07(-0.17%) |
Jun 20, 2017 | 40.03 | 40.03 | 38.41 | 38.47 | 3,283,989 | -1.58(-3.95%) |
Jun 19, 2017 | 39.64 | 40.26 | 38.99 | 40.06 | 2,667,969 | +0.47(+1.18%) |
Jun 16, 2017 | 38.55 | 39.59 | 38.10 | 39.59 | 4,130,044 | +0.42(+1.06%) |
Jun 15, 2017 | 39.40 | 40.20 | 39.10 | 39.17 | 3,325,345 | -0.27(-0.68%) |
Jun 14, 2017 | 38.68 | 39.49 | 37.96 | 39.44 | 2,543,697 | +0.78(+2.03%) |
Jun 13, 2017 | 38.70 | 39.30 | 38.43 | 38.66 | 2,498,757 | -0.08(-0.19%) |
Jun 12, 2017 | 39.22 | 40.28 | 38.66 | 38.73 | 4,558,876 | -0.57(-1.46%) |
Jun 09, 2017 | 36.76 | 40.05 | 36.17 | 39.31 | 12,891,750 | +2.11(+5.67%) |
Jun 08, 2017 | 39.92 | 36.46 | 37.20 | 27,785,174 | +3.46(+10.25%) | |
Jun 07, 2017 | 33.53 | 33.86 | 33.23 | 33.74 | 3,011,616 | +0.28(+0.85%) |
Jun 06, 2017 | 34.60 | 34.72 | 33.10 | 33.45 | 5,472,597 | -1.26(-3.63%) |
Jun 05, 2017 | 35.20 | 35.29 | 34.56 | 34.71 | 2,636,738 | -0.68(-1.93%) |
Jun 02, 2017 | 35.79 | 36.03 | 35.18 | 35.40 | 1,782,539 | -0.34(-0.96%) |
Jun 01, 2017 | 34.94 | 35.79 | 34.76 | 35.74 | 2,614,228 | +0.90(+2.58%) |
May 31, 2017 | 35.31 | 35.31 | 34.28 | 34.84 | 3,799,843 | -0.53(-1.51%) |
May 30, 2017 | 35.45 | 35.59 | 35.21 | 35.37 | 1,989,153 | -0.02(-0.07%) |
May 26, 2017 | 34.99 | 35.45 | 34.70 | 35.40 | 2,749,273 | +0.56(+1.60%) |
May 25, 2017 | 34.91 | 35.40 | 34.73 | 34.84 | 2,007,851 | +0.42(+1.23%) |
May 24, 2017 | 34.47 | 34.53 | 33.90 | 34.41 | 2,153,425 | +0.09(+0.27%) |
May 23, 2017 | 34.79 | 34.81 | 34.05 | 34.32 | 2,215,054 | -0.40(-1.17%) |
May 22, 2017 | 33.85 | 34.91 | 33.69 | 34.73 | 3,024,386 | +1.05(+3.12%) |
May 19, 2017 | 34.06 | 34.06 | 32.65 | 33.68 | 3,355,630 | +0.09(+0.27%) |
May 18, 2017 | 33.92 | 34.27 | 33.43 | 33.59 | 2,340,522 | -0.12(-0.37%) |
May 17, 2017 | 33.57 | 34.31 | 33.62 | 33.71 | 4,132,203 | +0.14(+0.42%) |
May 16, 2017 | 33.96 | 33.96 | 33.27 | 33.57 | 5,604,052 | -0.63(-1.84%) |
May 15, 2017 | 34.16 | 35.17 | 34.06 | 34.20 | 6,272,731 | +0.17(+0.49%) |
May 12, 2017 | 35.99 | 36.01 | 33.87 | 34.03 | 22,887,074 | -4.14(-10.84%) |
May 11, 2017 | 40.06 | 40.29 | 37.83 | 38.17 | 13,446,741 | -3.14(-7.60%) |
May 10, 2017 | 40.47 | 41.33 | 40.23 | 41.31 | 3,024,132 | +0.55(+1.34%) |
May 09, 2017 | 40.43 | 40.81 | 40.17 | 40.76 | 2,403,366 | +0.54(+1.33%) |
May 08, 2017 | 40.76 | 41.03 | 40.21 | 40.23 | 2,065,583 | -0.26(-0.63%) |
May 05, 2017 | 40.74 | 40.89 | 40.23 | 40.48 | 2,453,384 | -0.11(-0.26%) |
May 04, 2017 | 41.13 | 41.48 | 40.56 | 40.59 | 3,630,671 | -0.41(-1.01%) |
May 03, 2017 | 40.14 | 41.10 | 39.95 | 41.00 | 3,768,272 | +0.83(+2.06%) |
May 02, 2017 | 39.22 | 40.33 | 39.06 | 40.18 | 2,467,634 | +1.07(+2.72%) |