Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.12 | 44.79 | 44.01 | 44.54 | 860,797 | +0.52(+1.19%) |
Jul 28, 2017 | 44.15 | 44.62 | 43.86 | 44.02 | 885,799 | -0.27(-0.61%) |
Jul 27, 2017 | 44.41 | 44.52 | 43.71 | 44.29 | 1,271,490 | +0.04(+0.09%) |
Jul 26, 2017 | 44.35 | 45.02 | 43.76 | 44.25 | 1,286,558 | +0.28(+0.64%) |
Jul 25, 2017 | 44.31 | 44.42 | 42.60 | 43.97 | 2,023,312 | -0.34(-0.77%) |
Jul 24, 2017 | 44.09 | 44.49 | 43.92 | 44.31 | 1,734,003 | +0.20(+0.46%) |
Jul 21, 2017 | 43.71 | 44.14 | 43.71 | 44.10 | 455,097 | +0.35(+0.80%) |
Jul 20, 2017 | 44.20 | 44.20 | 43.69 | 43.75 | 483,964 | -0.28(-0.64%) |
Jul 19, 2017 | 43.84 | 44.26 | 43.59 | 44.04 | 1,222,462 | +0.30(+0.69%) |
Jul 18, 2017 | 43.10 | 43.93 | 42.83 | 43.74 | 1,521,397 | +0.64(+1.49%) |
Jul 17, 2017 | 43.07 | 43.25 | 42.88 | 43.09 | 447,525 | +0.03(+0.07%) |
Jul 14, 2017 | 42.76 | 43.26 | 42.47 | 43.06 | 431,032 | +0.34(+0.80%) |
Jul 13, 2017 | 42.95 | 43.02 | 42.48 | 42.72 | 815,773 | -0.17(-0.41%) |
Jul 12, 2017 | 43.04 | 43.31 | 42.77 | 42.90 | 1,070,378 | +0.13(+0.30%) |
Jul 11, 2017 | 42.58 | 42.77 | 42.32 | 42.77 | 497,863 | +0.29(+0.69%) |
Jul 10, 2017 | 43.05 | 43.05 | 42.31 | 42.48 | 598,175 | -0.50(-1.15%) |
Jul 07, 2017 | 42.44 | 43.15 | 42.44 | 42.98 | 373,394 | +0.68(+1.61%) |
Jul 06, 2017 | 42.51 | 42.78 | 42.08 | 42.30 | 558,586 | -0.59(-1.38%) |
Jul 05, 2017 | 41.94 | 42.95 | 41.82 | 42.89 | 1,080,321 | +0.85(+2.01%) |
Jul 03, 2017 | 42.18 | 42.33 | 41.53 | 42.04 | 916,902 | -0.05(-0.12%) |
Jun 30, 2017 | 42.87 | 43.10 | 42.08 | 42.09 | 843,652 | -0.38(-0.89%) |
Jun 29, 2017 | 43.19 | 43.21 | 41.91 | 42.47 | 1,213,720 | -0.65(-1.51%) |
Jun 28, 2017 | 42.64 | 43.24 | 42.36 | 43.12 | 576,741 | +0.83(+1.95%) |
Jun 27, 2017 | 42.93 | 43.00 | 42.29 | 42.30 | 701,755 | -0.76(-1.76%) |
Jun 26, 2017 | 43.32 | 43.62 | 42.78 | 43.06 | 1,892,727 | -0.14(-0.31%) |
Jun 23, 2017 | 42.47 | 43.24 | 42.29 | 43.19 | 5,489,534 | +0.73(+1.72%) |
Jun 22, 2017 | 42.61 | 42.78 | 42.36 | 42.46 | 747,808 | -0.08(-0.18%) |
Jun 21, 2017 | 42.75 | 42.84 | 42.20 | 42.54 | 993,006 | -0.25(-0.59%) |
Jun 20, 2017 | 43.16 | 43.16 | 42.56 | 42.79 | 936,737 | -0.26(-0.61%) |
Jun 19, 2017 | 42.92 | 43.11 | 42.80 | 43.06 | 754,077 | +0.49(+1.14%) |
Jun 16, 2017 | 42.80 | 43.06 | 42.42 | 42.57 | 1,653,560 | -0.04(-0.09%) |
Jun 15, 2017 | 42.02 | 42.63 | 41.96 | 42.61 | 806,368 | +0.23(+0.55%) |
Jun 14, 2017 | 42.27 | 42.68 | 42.00 | 42.37 | 914,669 | +0.27(+0.65%) |
Jun 13, 2017 | 41.34 | 42.35 | 41.34 | 42.10 | 1,050,665 | +0.97(+2.36%) |
Jun 12, 2017 | 40.66 | 41.13 | 40.26 | 41.13 | 1,291,161 | +0.55(+1.37%) |
Jun 09, 2017 | 41.10 | 41.56 | 40.25 | 40.58 | 1,098,019 | -0.50(-1.21%) |
Jun 08, 2017 | 41.64 | 41.74 | 40.76 | 41.07 | 1,165,428 | -0.54(-1.31%) |
Jun 07, 2017 | 41.65 | 41.81 | 41.49 | 41.62 | 707,650 | +0.02(+0.05%) |
Jun 06, 2017 | 41.88 | 42.00 | 41.54 | 41.60 | 682,962 | -0.37(-0.88%) |
Jun 05, 2017 | 42.27 | 42.43 | 41.95 | 41.97 | 784,719 | -0.34(-0.80%) |
Jun 02, 2017 | 42.85 | 42.89 | 42.28 | 42.31 | 1,236,876 | -0.43(-1.00%) |
Jun 01, 2017 | 42.62 | 42.73 | 42.11 | 42.73 | 1,321,695 | +0.25(+0.59%) |
May 31, 2017 | 42.04 | 42.51 | 41.75 | 42.48 | 947,144 | +0.61(+1.46%) |
May 30, 2017 | 41.88 | 42.08 | 41.67 | 41.87 | 748,725 | -0.02(-0.05%) |
May 26, 2017 | 41.50 | 42.08 | 41.50 | 41.89 | 985,737 | +0.29(+0.70%) |
May 25, 2017 | 41.14 | 41.90 | 41.12 | 41.60 | 1,335,423 | +0.58(+1.42%) |
May 24, 2017 | 40.66 | 41.09 | 40.36 | 41.01 | 1,242,268 | +0.38(+0.93%) |
May 23, 2017 | 41.18 | 41.25 | 40.52 | 40.63 | 694,861 | -0.52(-1.28%) |
May 22, 2017 | 40.94 | 41.29 | 40.87 | 41.16 | 794,516 | +0.44(+1.07%) |
May 19, 2017 | 40.82 | 41.11 | 40.69 | 40.72 | 1,203,984 | -0.09(-0.21%) |
May 18, 2017 | 40.52 | 40.96 | 40.23 | 40.81 | 1,836,050 | +0.22(+0.55%) |
May 17, 2017 | 40.39 | 40.68 | 40.17 | 40.59 | 2,420,965 | -0.14(-0.33%) |
May 16, 2017 | 40.64 | 40.78 | 40.35 | 40.72 | 1,539,878 | +0.08(+0.19%) |
May 15, 2017 | 40.06 | 40.95 | 40.00 | 40.64 | 1,255,227 | +0.60(+1.50%) |
May 12, 2017 | 40.27 | 40.29 | 39.95 | 40.04 | 564,949 | -0.24(-0.60%) |
May 11, 2017 | 40.02 | 40.44 | 39.93 | 40.29 | 736,209 | +0.07(+0.17%) |
May 10, 2017 | 40.19 | 40.35 | 39.95 | 40.22 | 978,864 | +0.07(+0.17%) |
May 09, 2017 | 39.96 | 40.24 | 39.86 | 40.15 | 850,635 | +0.14(+0.34%) |
May 08, 2017 | 40.14 | 40.34 | 39.73 | 40.01 | 1,481,347 | +0.09(+0.22%) |
May 05, 2017 | 39.54 | 39.93 | 39.31 | 39.93 | 1,996,926 | +0.68(+1.73%) |
May 04, 2017 | 38.87 | 39.32 | 38.70 | 39.25 | 879,222 | +0.44(+1.13%) |
May 03, 2017 | 38.88 | 39.02 | 38.50 | 38.81 | 755,913 | -0.19(-0.50%) |
May 02, 2017 | 39.26 | 39.41 | 38.56 | 39.00 | 1,028,124 | -0.19(-0.50%) |