Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.11 | 44.78 | 43.26 | 44.30 | 370,858 | +0.33(+0.75%) |
Jul 28, 2017 | 43.89 | 44.94 | 43.42 | 43.97 | 368,261 | -0.17(-0.39%) |
Jul 27, 2017 | 44.24 | 44.58 | 43.77 | 44.14 | 230,828 | +0.04(+0.09%) |
Jul 26, 2017 | 44.41 | 44.60 | 43.80 | 44.10 | 286,318 | -0.29(-0.65%) |
Jul 25, 2017 | 43.89 | 45.09 | 43.53 | 44.39 | 731,278 | +0.86(+1.98%) |
Jul 24, 2017 | 43.00 | 43.68 | 43.00 | 43.53 | 201,081 | +0.25(+0.58%) |
Jul 21, 2017 | 42.45 | 43.30 | 42.42 | 43.28 | 203,990 | +0.96(+2.27%) |
Jul 20, 2017 | 42.70 | 42.70 | 41.83 | 42.32 | 280,431 | -0.28(-0.66%) |
Jul 19, 2017 | 42.71 | 43.05 | 42.56 | 42.60 | 237,789 | +0.10(+0.24%) |
Jul 18, 2017 | 43.29 | 43.90 | 41.99 | 42.50 | 296,233 | -0.73(-1.69%) |
Jul 17, 2017 | 42.74 | 43.42 | 42.37 | 43.23 | 313,467 | +0.77(+1.81%) |
Jul 14, 2017 | 42.15 | 42.74 | 42.08 | 42.46 | 234,861 | +0.35(+0.83%) |
Jul 13, 2017 | 42.37 | 42.63 | 41.69 | 42.11 | 387,753 | -0.21(-0.50%) |
Jul 12, 2017 | 42.40 | 43.07 | 41.94 | 42.32 | 221,643 | +0.14(+0.33%) |
Jul 11, 2017 | 42.32 | 42.48 | 41.27 | 42.18 | 464,393 | -0.21(-0.50%) |
Jul 10, 2017 | 42.05 | 42.60 | 41.64 | 42.39 | 702,019 | +0.48(+1.15%) |
Jul 07, 2017 | 42.26 | 42.77 | 40.49 | 41.91 | 839,814 | +2.01(+5.04%) |
Jul 06, 2017 | 40.12 | 40.47 | 39.71 | 39.90 | 295,958 | -0.59(-1.46%) |
Jul 05, 2017 | 39.62 | 40.75 | 39.32 | 40.49 | 250,864 | +0.53(+1.33%) |
Jul 03, 2017 | 40.43 | 40.62 | 39.81 | 39.96 | 158,120 | -0.22(-0.55%) |
Jun 30, 2017 | 39.30 | 40.58 | 39.30 | 40.18 | 285,260 | +1.01(+2.58%) |
Jun 29, 2017 | 39.51 | 39.60 | 38.76 | 39.17 | 209,251 | -0.53(-1.34%) |
Jun 28, 2017 | 38.85 | 39.70 | 38.53 | 39.70 | 175,755 | +1.10(+2.85%) |
Jun 27, 2017 | 39.25 | 39.92 | 38.44 | 38.60 | 311,320 | -0.84(-2.13%) |
Jun 26, 2017 | 38.13 | 39.70 | 38.00 | 39.44 | 748,948 | +1.43(+3.76%) |
Jun 23, 2017 | 38.10 | 38.01 | 395,167 | +0.34(+0.90%) | ||
Jun 22, 2017 | 37.78 | 38.23 | 37.60 | 37.67 | 170,929 | -0.04(-0.11%) |
Jun 21, 2017 | 37.58 | 38.17 | 37.41 | 37.71 | 236,742 | -0.06(-0.16%) |
Jun 20, 2017 | 37.40 | 37.94 | 37.36 | 37.77 | 239,178 | +0.36(+0.96%) |
Jun 19, 2017 | 37.38 | 37.73 | 37.15 | 37.41 | 196,415 | +0.22(+0.59%) |
Jun 16, 2017 | 36.75 | 37.36 | 36.68 | 37.19 | 290,986 | +0.13(+0.35%) |
Jun 15, 2017 | 36.97 | 37.17 | 36.48 | 37.06 | 140,714 | -0.08(-0.22%) |
Jun 14, 2017 | 37.00 | 37.83 | 36.91 | 37.14 | 202,971 | +0.20(+0.54%) |
Jun 13, 2017 | 36.61 | 36.98 | 36.21 | 36.94 | 267,662 | +0.32(+0.87%) |
Jun 12, 2017 | 36.07 | 36.98 | 34.44 | 36.62 | 273,870 | +0.38(+1.05%) |
Jun 09, 2017 | 36.26 | 36.69 | 36.04 | 36.24 | 278,229 | +0.05(+0.14%) |
Jun 08, 2017 | 35.95 | 36.38 | 35.91 | 36.19 | 281,345 | +0.20(+0.56%) |
Jun 07, 2017 | 36.04 | 36.80 | 35.63 | 35.99 | 387,006 | -0.07(-0.19%) |
Jun 06, 2017 | 35.10 | 36.69 | 34.75 | 36.06 | 531,112 | +1.68(+4.89%) |
Jun 05, 2017 | 34.34 | 34.61 | 34.11 | 34.38 | 270,356 | -0.02(-0.06%) |
Jun 02, 2017 | 33.29 | 34.69 | 33.07 | 34.40 | 589,090 | +1.22(+3.68%) |
Jun 01, 2017 | 32.50 | 33.22 | 32.01 | 33.18 | 293,676 | +0.78(+2.41%) |
May 31, 2017 | 32.46 | 32.47 | 31.79 | 32.40 | 208,003 | +0.09(+0.28%) |
May 30, 2017 | 32.25 | 32.51 | 31.88 | 32.31 | 194,567 | -0.10(-0.31%) |
May 26, 2017 | 32.31 | 32.47 | 32.06 | 32.41 | 143,792 | +0.01(+0.03%) |
May 25, 2017 | 32.60 | 32.71 | 32.10 | 32.40 | 186,515 | -0.01(-0.03%) |
May 24, 2017 | 32.28 | 32.49 | 31.86 | 32.41 | 313,898 | +0.19(+0.59%) |
May 23, 2017 | 32.75 | 32.97 | 32.15 | 32.22 | 159,459 | -0.32(-0.98%) |
May 22, 2017 | 32.49 | 32.57 | 32.15 | 32.54 | 276,576 | +0.08(+0.25%) |
May 19, 2017 | 32.02 | 32.77 | 32.02 | 32.46 | 156,610 | +0.46(+1.44%) |
May 18, 2017 | 32.22 | 32.48 | 31.80 | 32.00 | 281,054 | -0.18(-0.56%) |
May 17, 2017 | 33.59 | 33.76 | 32.18 | 32.18 | 391,772 | -1.77(-5.21%) |
May 16, 2017 | 33.80 | 34.45 | 32.99 | 33.95 | 688,098 | +1.26(+3.85%) |
May 15, 2017 | 31.71 | 32.84 | 31.56 | 32.69 | 658,852 | +0.94(+2.96%) |
May 12, 2017 | 31.75 | 32.41 | 31.46 | 31.75 | 359,341 | -0.14(-0.44%) |
May 11, 2017 | 32.07 | 32.22 | 31.44 | 31.89 | 258,356 | -0.25(-0.78%) |
May 10, 2017 | 32.75 | 32.93 | 32.00 | 32.14 | 362,317 | -0.73(-2.22%) |
May 09, 2017 | 32.00 | 32.98 | 30.52 | 32.87 | 965,242 | +3.83(+13.19%) |
May 08, 2017 | 29.70 | 29.70 | 28.57 | 29.04 | 1,126,962 | -0.69(-2.32%) |
May 05, 2017 | 29.64 | 29.86 | 29.32 | 29.73 | 202,371 | +0.21(+0.71%) |
May 04, 2017 | 30.71 | 30.72 | 29.25 | 29.52 | 865,301 | -1.51(-4.87%) |
May 03, 2017 | 31.36 | 31.45 | 30.51 | 31.03 | 250,152 | -0.29(-0.93%) |
May 02, 2017 | 31.83 | 31.93 | 31.15 | 31.32 | 319,390 | -0.45(-1.42%) |