Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.19 | 43.28 | 42.06 | 42.59 | 832,099 | -0.20(-0.48%) |
Jul 28, 2017 | 42.30 | 43.27 | 42.30 | 42.80 | 1,649,467 | +0.79(+1.88%) |
Jul 27, 2017 | 43.03 | 43.03 | 41.58 | 42.01 | 2,131,757 | -0.79(-1.85%) |
Jul 26, 2017 | 43.00 | 43.39 | 42.70 | 42.80 | 624,671 | -0.02(-0.04%) |
Jul 25, 2017 | 42.34 | 42.85 | 42.28 | 42.82 | 1,017,976 | +0.66(+1.57%) |
Jul 24, 2017 | 41.54 | 42.46 | 41.54 | 42.16 | 942,174 | +0.71(+1.71%) |
Jul 21, 2017 | 41.49 | 41.62 | 41.20 | 41.45 | 476,232 | -0.07(-0.16%) |
Jul 20, 2017 | 41.23 | 41.66 | 41.23 | 41.51 | 497,877 | +0.27(+0.65%) |
Jul 19, 2017 | 40.75 | 41.29 | 40.72 | 41.24 | 651,415 | +0.51(+1.26%) |
Jul 18, 2017 | 40.21 | 40.81 | 40.12 | 40.73 | 464,606 | +0.46(+1.13%) |
Jul 17, 2017 | 40.30 | 40.48 | 39.99 | 40.28 | 420,828 | -0.01(-0.02%) |
Jul 14, 2017 | 39.69 | 40.45 | 39.31 | 40.28 | 354,236 | +0.37(+0.93%) |
Jul 13, 2017 | 39.77 | 40.09 | 39.71 | 39.91 | 496,220 | +0.07(+0.19%) |
Jul 12, 2017 | 39.72 | 40.15 | 39.59 | 39.84 | 326,295 | +0.15(+0.38%) |
Jul 11, 2017 | 39.64 | 40.09 | 39.38 | 39.69 | 431,603 | -0.02(-0.05%) |
Jul 10, 2017 | 39.48 | 40.12 | 39.44 | 39.71 | 479,993 | +0.10(+0.26%) |
Jul 07, 2017 | 39.49 | 39.65 | 39.02 | 39.61 | 787,791 | +0.38(+0.97%) |
Jul 06, 2017 | 39.95 | 40.02 | 39.04 | 39.22 | 820,713 | -0.72(-1.79%) |
Jul 05, 2017 | 39.97 | 40.38 | 39.51 | 39.94 | 821,668 | +0.00(+0.00%) |
Jul 03, 2017 | 39.66 | 40.37 | 39.63 | 39.94 | 327,913 | +0.42(+1.06%) |
Jun 30, 2017 | 39.63 | 38.81 | 39.52 | 581,208 | +0.47(+1.22%) | |
Jun 29, 2017 | 39.59 | 39.72 | 38.44 | 39.05 | 499,392 | +0.02(+0.05%) |
Jun 28, 2017 | 39.15 | 39.19 | 38.57 | 39.03 | 521,813 | +0.32(+0.82%) |
Jun 27, 2017 | 38.17 | 38.91 | 38.00 | 38.71 | 344,456 | +0.62(+1.64%) |
Jun 26, 2017 | 37.97 | 38.27 | 37.48 | 38.09 | 376,849 | +0.34(+0.89%) |
Jun 23, 2017 | 38.09 | 38.33 | 37.65 | 37.75 | 2,293,489 | -0.21(-0.56%) |
Jun 22, 2017 | 38.22 | 38.25 | 37.94 | 37.97 | 294,336 | -0.29(-0.75%) |
Jun 21, 2017 | 38.91 | 39.28 | 38.15 | 38.26 | 450,740 | -0.60(-1.53%) |
Jun 20, 2017 | 39.12 | 39.28 | 38.76 | 38.85 | 404,223 | -0.33(-0.83%) |
Jun 19, 2017 | 38.74 | 39.35 | 38.72 | 39.18 | 946,391 | +0.62(+1.62%) |
Jun 16, 2017 | 38.85 | 38.93 | 38.34 | 38.55 | 755,602 | -0.26(-0.67%) |
Jun 15, 2017 | 38.82 | 39.39 | 38.70 | 38.81 | 463,982 | -0.26(-0.67%) |
Jun 14, 2017 | 38.80 | 39.16 | 38.34 | 39.08 | 849,832 | -0.09(-0.24%) |
Jun 13, 2017 | 39.66 | 39.75 | 38.80 | 39.17 | 800,009 | -0.15(-0.38%) |
Jun 12, 2017 | 38.81 | 39.41 | 38.13 | 39.32 | 1,030,583 | +0.72(+1.86%) |
Jun 09, 2017 | 38.37 | 39.25 | 38.27 | 38.60 | 642,199 | +0.62(+1.64%) |
Jun 08, 2017 | 37.19 | 38.07 | 37.12 | 37.98 | 1,043,339 | +0.79(+2.13%) |
Jun 07, 2017 | 37.06 | 37.89 | 36.79 | 37.19 | 850,466 | +0.32(+0.86%) |
Jun 06, 2017 | 36.39 | 36.98 | 36.17 | 36.87 | 511,525 | +0.05(+0.13%) |
Jun 05, 2017 | 36.59 | 37.23 | 36.59 | 36.82 | 547,828 | +0.20(+0.56%) |
Jun 02, 2017 | 36.65 | 36.87 | 36.11 | 36.62 | 647,009 | -0.41(-1.11%) |
Jun 01, 2017 | 36.44 | 37.19 | 36.24 | 37.03 | 457,944 | +0.79(+2.18%) |
May 31, 2017 | 36.36 | 36.49 | 35.30 | 36.24 | 726,479 | -0.05(-0.13%) |
May 30, 2017 | 36.77 | 36.92 | 36.22 | 36.28 | 357,670 | -0.66(-1.79%) |
May 26, 2017 | 36.79 | 37.07 | 36.59 | 36.94 | 416,202 | +0.11(+0.30%) |
May 25, 2017 | 36.34 | 36.97 | 36.30 | 36.83 | 525,584 | +0.66(+1.83%) |
May 24, 2017 | 36.55 | 36.68 | 35.93 | 36.17 | 703,584 | -0.29(-0.79%) |
May 23, 2017 | 36.54 | 36.55 | 35.69 | 36.46 | 1,207,189 | -0.63(-1.71%) |
May 22, 2017 | 37.35 | 37.46 | 36.68 | 37.09 | 547,885 | -0.08(-0.23%) |
May 19, 2017 | 37.09 | 37.59 | 37.09 | 37.18 | 690,178 | +0.20(+0.53%) |
May 18, 2017 | 36.90 | 37.37 | 36.31 | 36.98 | 691,812 | -0.17(-0.45%) |
May 17, 2017 | 38.72 | 38.94 | 37.09 | 37.15 | 655,665 | -2.71(-6.80%) |
May 16, 2017 | 39.77 | 40.09 | 39.42 | 39.86 | 459,721 | +0.19(+0.47%) |
May 15, 2017 | 39.16 | 39.72 | 38.87 | 39.67 | 438,643 | +0.72(+1.84%) |
May 12, 2017 | 39.15 | 39.35 | 37.89 | 38.95 | 426,797 | -0.53(-1.34%) |
May 11, 2017 | 39.83 | 40.35 | 39.12 | 39.48 | 533,267 | -0.66(-1.65%) |
May 10, 2017 | 39.92 | 40.32 | 39.56 | 40.15 | 638,583 | +0.18(+0.44%) |
May 09, 2017 | 39.53 | 40.15 | 39.44 | 39.97 | 605,642 | +0.53(+1.34%) |
May 08, 2017 | 39.65 | 39.65 | 39.16 | 39.44 | 335,759 | -0.21(-0.54%) |
May 05, 2017 | 39.86 | 40.05 | 39.58 | 39.65 | 369,894 | -0.13(-0.33%) |
May 04, 2017 | 40.36 | 40.52 | 39.50 | 39.78 | 665,628 | -0.51(-1.26%) |
May 03, 2017 | 39.52 | 40.39 | 38.78 | 40.29 | 630,925 | +0.51(+1.28%) |
May 02, 2017 | 39.22 | 39.89 | 39.12 | 39.78 | 969,261 | +0.24(+0.61%) |