Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.05 | 41.45 | 41.05 | 41.13 | 6,843,185 | +0.16(+0.40%) |
Jul 28, 2017 | 40.84 | 41.09 | 40.65 | 40.97 | 6,779,268 | +0.11(+0.27%) |
Jul 27, 2017 | 40.84 | 40.91 | 40.46 | 40.86 | 8,935,143 | +0.00(+0.00%) |
Jul 26, 2017 | 41.58 | 41.69 | 40.75 | 40.86 | 8,095,427 | -0.58(-1.39%) |
Jul 25, 2017 | 41.61 | 41.86 | 41.41 | 41.44 | 9,554,598 | +0.30(+0.72%) |
Jul 24, 2017 | 40.60 | 41.27 | 40.55 | 41.14 | 10,286,068 | +0.52(+1.29%) |
Jul 21, 2017 | 40.77 | 40.90 | 40.43 | 40.62 | 8,376,545 | -0.28(-0.69%) |
Jul 20, 2017 | 40.83 | 41.18 | 40.74 | 40.90 | 11,099,879 | +0.31(+0.77%) |
Jul 19, 2017 | 40.58 | 41.13 | 40.35 | 40.59 | 7,957,533 | +0.35(+0.87%) |
Jul 18, 2017 | 40.28 | 40.43 | 40.11 | 40.24 | 6,460,389 | -0.31(-0.77%) |
Jul 17, 2017 | 40.56 | 40.62 | 40.31 | 40.55 | 6,105,280 | -0.04(-0.10%) |
Jul 14, 2017 | 40.31 | 40.71 | 40.06 | 40.59 | 7,169,754 | -0.11(-0.27%) |
Jul 13, 2017 | 40.53 | 40.70 | 40.39 | 40.70 | 8,278,161 | +0.25(+0.62%) |
Jul 12, 2017 | 40.28 | 40.61 | 40.18 | 40.45 | 5,799,468 | +0.10(+0.25%) |
Jul 11, 2017 | 40.78 | 40.78 | 40.29 | 40.35 | 7,775,257 | -0.42(-1.03%) |
Jul 10, 2017 | 40.74 | 40.89 | 40.59 | 40.77 | 4,290,567 | -0.12(-0.29%) |
Jul 07, 2017 | 40.83 | 40.95 | 40.61 | 40.88 | 5,901,820 | +0.22(+0.54%) |
Jul 06, 2017 | 41.01 | 41.16 | 40.64 | 40.67 | 6,623,537 | -0.37(-0.91%) |
Jul 05, 2017 | 41.08 | 41.21 | 40.78 | 41.04 | 7,566,633 | +0.06(+0.15%) |
Jul 03, 2017 | 40.64 | 41.29 | 40.61 | 40.98 | 4,597,258 | +0.51(+1.27%) |
Jun 30, 2017 | 40.52 | 40.67 | 40.36 | 40.46 | 8,789,277 | +0.11(+0.27%) |
Jun 29, 2017 | 41.20 | 41.30 | 40.23 | 40.35 | 12,942,838 | -0.16(-0.38%) |
Jun 28, 2017 | 40.18 | 40.67 | 40.18 | 40.51 | 6,764,617 | +0.65(+1.64%) |
Jun 27, 2017 | 39.69 | 40.19 | 39.59 | 39.85 | 6,714,115 | +0.32(+0.80%) |
Jun 26, 2017 | 39.47 | 39.76 | 39.35 | 39.54 | 7,441,515 | +0.19(+0.47%) |
Jun 23, 2017 | 39.85 | 39.87 | 39.20 | 39.35 | 11,211,641 | -0.41(-1.03%) |
Jun 22, 2017 | 40.18 | 40.18 | 39.66 | 39.76 | 8,207,341 | -0.54(-1.35%) |
Jun 21, 2017 | 40.72 | 40.73 | 40.26 | 40.30 | 5,809,737 | -0.26(-0.65%) |
Jun 20, 2017 | 40.58 | 40.86 | 40.50 | 40.57 | 6,527,025 | -0.18(-0.44%) |
Jun 19, 2017 | 40.67 | 40.96 | 40.67 | 40.75 | 6,127,780 | +0.23(+0.57%) |
Jun 16, 2017 | 40.73 | 40.75 | 40.31 | 40.51 | 12,616,559 | -0.09(-0.21%) |
Jun 15, 2017 | 40.75 | 41.00 | 40.54 | 40.60 | 9,182,435 | -0.36(-0.87%) |
Jun 14, 2017 | 40.72 | 41.02 | 40.28 | 40.96 | 9,554,240 | -0.08(-0.19%) |
Jun 13, 2017 | 41.10 | 41.28 | 40.91 | 41.03 | 9,760,870 | +0.07(+0.17%) |
Jun 12, 2017 | 41.10 | 41.44 | 40.84 | 40.96 | 11,734,979 | -0.03(-0.08%) |
Jun 09, 2017 | 40.38 | 41.09 | 40.36 | 40.99 | 10,682,575 | +0.86(+2.14%) |
Jun 08, 2017 | 40.44 | 39.54 | 40.13 | 9,462,584 | +0.50(+1.25%) | |
Jun 07, 2017 | 39.60 | 39.80 | 39.46 | 39.64 | 6,754,704 | +0.20(+0.51%) |
Jun 06, 2017 | 39.49 | 39.61 | 39.34 | 39.44 | 7,064,053 | -0.35(-0.88%) |
Jun 05, 2017 | 39.82 | 40.18 | 39.71 | 39.78 | 6,952,140 | +0.02(+0.06%) |
Jun 02, 2017 | 39.61 | 40.05 | 39.48 | 39.76 | 7,211,476 | -0.18(-0.45%) |
Jun 01, 2017 | 39.65 | 40.03 | 39.25 | 39.94 | 7,961,938 | +0.50(+1.26%) |
May 31, 2017 | 39.69 | 39.72 | 39.09 | 39.44 | 8,936,095 | -0.16(-0.41%) |
May 30, 2017 | 39.69 | 39.72 | 39.37 | 39.61 | 7,641,979 | -0.26(-0.66%) |
May 26, 2017 | 40.00 | 40.16 | 39.82 | 39.87 | 8,672,445 | -0.26(-0.64%) |
May 25, 2017 | 40.27 | 40.41 | 40.09 | 40.13 | 4,935,270 | -0.02(-0.04%) |
May 24, 2017 | 40.33 | 40.41 | 39.96 | 40.14 | 4,533,379 | -0.13(-0.33%) |
May 23, 2017 | 39.85 | 40.46 | 39.73 | 40.27 | 6,530,107 | +0.40(+1.01%) |
May 22, 2017 | 39.74 | 39.90 | 39.43 | 39.87 | 6,095,936 | +0.26(+0.67%) |
May 19, 2017 | 39.42 | 39.85 | 39.37 | 39.61 | 10,463,548 | +0.28(+0.71%) |
May 18, 2017 | 39.07 | 39.61 | 38.95 | 39.33 | 7,677,201 | +0.22(+0.55%) |
May 17, 2017 | 40.27 | 39.78 | 38.83 | 39.11 | 9,047,007 | -1.16(-2.89%) |
May 16, 2017 | 40.24 | 40.43 | 40.08 | 40.27 | 5,662,965 | +0.15(+0.37%) |
May 15, 2017 | 39.92 | 40.20 | 39.86 | 40.13 | 5,129,422 | +0.28(+0.70%) |
May 12, 2017 | 39.82 | 39.85 | 39.52 | 39.85 | 8,109,417 | -0.18(-0.45%) |
May 11, 2017 | 40.11 | 40.16 | 39.62 | 40.03 | 8,483,613 | -0.26(-0.64%) |
May 10, 2017 | 39.92 | 40.34 | 39.83 | 40.28 | 6,814,299 | +0.30(+0.76%) |
May 09, 2017 | 40.33 | 40.44 | 39.82 | 39.98 | 7,394,453 | -0.33(-0.81%) |
May 08, 2017 | 40.10 | 40.30 | 40.00 | 40.30 | 6,140,032 | +0.18(+0.44%) |
May 05, 2017 | 40.52 | 40.62 | 39.88 | 40.13 | 6,933,135 | -0.42(-1.03%) |
May 04, 2017 | 40.74 | 40.93 | 40.42 | 40.54 | 7,263,238 | +0.08(+0.19%) |
May 03, 2017 | 39.86 | 40.51 | 39.73 | 40.47 | 7,959,541 | +0.50(+1.24%) |
May 02, 2017 | 40.07 | 40.21 | 39.82 | 39.97 | 5,636,724 | -0.10(-0.25%) |