Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.94 | 45.43 | 44.76 | 45.23 | 561,539 | +0.50(+1.12%) |
Jul 28, 2017 | 44.47 | 45.06 | 44.36 | 44.73 | 331,391 | -0.10(-0.22%) |
Jul 27, 2017 | 42.31 | 45.13 | 42.31 | 44.83 | 1,105,325 | +3.06(+7.32%) |
Jul 26, 2017 | 41.60 | 42.42 | 41.49 | 41.77 | 1,084,785 | +0.31(+0.76%) |
Jul 25, 2017 | 41.26 | 41.69 | 41.24 | 41.46 | 416,651 | +0.14(+0.33%) |
Jul 24, 2017 | 41.75 | 42.07 | 41.27 | 41.32 | 453,455 | -0.57(-1.36%) |
Jul 21, 2017 | 41.48 | 41.94 | 41.16 | 41.89 | 694,733 | +0.32(+0.78%) |
Jul 20, 2017 | 41.72 | 41.33 | 41.56 | 317,412 | +0.22(+0.52%) | |
Jul 19, 2017 | 40.93 | 41.41 | 40.67 | 41.35 | 628,688 | +0.52(+1.28%) |
Jul 18, 2017 | 41.27 | 41.36 | 40.78 | 40.83 | 255,606 | -0.39(-0.95%) |
Jul 17, 2017 | 41.54 | 41.54 | 41.15 | 41.22 | 658,494 | -0.23(-0.55%) |
Jul 14, 2017 | 41.18 | 41.50 | 40.98 | 41.45 | 386,315 | +0.31(+0.76%) |
Jul 13, 2017 | 40.59 | 41.18 | 40.32 | 41.13 | 603,974 | +0.53(+1.31%) |
Jul 12, 2017 | 40.49 | 40.68 | 40.17 | 40.60 | 464,595 | +0.38(+0.95%) |
Jul 11, 2017 | 40.12 | 40.32 | 39.81 | 40.22 | 385,195 | +0.30(+0.76%) |
Jul 10, 2017 | 40.36 | 40.37 | 39.88 | 39.91 | 440,259 | -0.45(-1.12%) |
Jul 07, 2017 | 40.29 | 40.58 | 40.07 | 40.36 | 511,750 | +0.11(+0.27%) |
Jul 06, 2017 | 40.35 | 40.59 | 40.19 | 40.26 | 968,880 | -0.07(-0.17%) |
Jul 05, 2017 | 40.56 | 40.60 | 40.09 | 40.32 | 849,576 | -0.04(-0.10%) |
Jul 03, 2017 | 41.30 | 41.36 | 40.33 | 40.36 | 180,683 | -0.64(-1.56%) |
Jun 30, 2017 | 40.77 | 41.21 | 40.41 | 41.00 | 1,069,427 | +0.45(+1.12%) |
Jun 29, 2017 | 40.59 | 40.80 | 39.90 | 40.55 | 551,782 | -0.04(-0.10%) |
Jun 28, 2017 | 39.90 | 40.69 | 39.84 | 40.59 | 708,561 | +0.77(+1.93%) |
Jun 27, 2017 | 39.72 | 40.35 | 39.62 | 39.82 | 686,151 | -0.08(-0.20%) |
Jun 26, 2017 | 40.15 | 40.56 | 39.70 | 39.90 | 477,421 | -0.04(-0.10%) |
Jun 23, 2017 | 39.17 | 40.15 | 39.04 | 39.94 | 1,139,522 | +0.82(+2.09%) |
Jun 22, 2017 | 39.28 | 39.47 | 38.96 | 39.12 | 354,730 | -0.19(-0.48%) |
Jun 21, 2017 | 38.76 | 39.62 | 38.76 | 39.31 | 538,131 | +0.55(+1.42%) |
Jun 20, 2017 | 39.45 | 39.51 | 38.74 | 38.76 | 481,919 | -0.48(-1.23%) |
Jun 19, 2017 | 39.41 | 39.90 | 39.07 | 39.24 | 783,997 | +0.09(+0.23%) |
Jun 16, 2017 | 39.18 | 39.33 | 38.66 | 39.15 | 1,477,148 | -0.02(-0.05%) |
Jun 15, 2017 | 38.87 | 39.23 | 38.31 | 39.17 | 828,690 | +0.24(+0.61%) |
Jun 14, 2017 | 39.52 | 39.64 | 38.74 | 38.94 | 570,659 | -0.72(-1.81%) |
Jun 13, 2017 | 39.35 | 39.75 | 38.98 | 39.66 | 521,940 | +0.51(+1.31%) |
Jun 12, 2017 | 39.19 | 39.75 | 38.77 | 39.14 | 725,154 | -0.27(-0.67%) |
Jun 09, 2017 | 40.89 | 41.21 | 39.05 | 39.41 | 1,373,097 | -1.55(-3.79%) |
Jun 08, 2017 | 40.89 | 40.97 | 40.16 | 40.96 | 887,419 | +0.18(+0.43%) |
Jun 07, 2017 | 40.82 | 41.14 | 40.31 | 40.79 | 553,604 | -0.13(-0.31%) |
Jun 06, 2017 | 41.36 | 41.38 | 40.40 | 40.91 | 847,560 | -0.38(-0.93%) |
Jun 05, 2017 | 41.93 | 42.02 | 41.25 | 41.30 | 625,611 | -0.79(-1.87%) |
Jun 02, 2017 | 42.27 | 42.28 | 41.79 | 42.08 | 1,091,988 | -0.07(-0.16%) |
Jun 01, 2017 | 40.97 | 42.53 | 40.78 | 42.15 | 1,542,590 | +1.18(+2.88%) |
May 31, 2017 | 40.58 | 40.97 | 40.44 | 40.97 | 1,963,413 | +0.47(+1.17%) |
May 30, 2017 | 40.94 | 41.29 | 40.49 | 40.50 | 897,759 | -0.51(-1.25%) |
May 26, 2017 | 39.80 | 41.35 | 39.65 | 41.01 | 1,111,428 | +1.28(+3.22%) |
May 25, 2017 | 39.40 | 39.76 | 39.12 | 39.73 | 1,361,608 | +0.36(+0.92%) |
May 24, 2017 | 38.88 | 39.42 | 38.55 | 39.37 | 750,174 | +0.97(+2.54%) |
May 23, 2017 | 38.05 | 38.57 | 37.81 | 38.40 | 707,074 | +0.54(+1.43%) |
May 22, 2017 | 37.85 | 38.12 | 37.66 | 37.86 | 747,905 | +0.09(+0.23%) |
May 19, 2017 | 35.95 | 37.84 | 35.95 | 37.77 | 1,051,439 | +0.60(+1.61%) |
May 18, 2017 | 35.59 | 37.19 | 35.59 | 37.17 | 1,174,014 | +1.52(+4.28%) |
May 17, 2017 | 35.51 | 36.09 | 35.51 | 35.64 | 1,485,255 | -0.30(-0.85%) |
May 16, 2017 | 35.75 | 36.10 | 35.75 | 35.95 | 925,826 | +0.16(+0.44%) |
May 15, 2017 | 35.93 | 36.18 | 35.58 | 35.79 | 2,315,567 | +0.09(+0.25%) |
May 12, 2017 | 36.15 | 36.15 | 35.63 | 35.70 | 444,183 | -0.46(-1.28%) |
May 11, 2017 | 35.98 | 36.29 | 35.65 | 36.17 | 530,818 | +0.06(+0.16%) |
May 10, 2017 | 36.63 | 36.63 | 35.97 | 36.11 | 359,007 | -0.41(-1.13%) |
May 09, 2017 | 36.72 | 36.82 | 35.95 | 36.52 | 623,834 | +0.06(+0.16%) |
May 08, 2017 | 36.88 | 36.90 | 36.36 | 36.46 | 649,484 | -0.42(-1.15%) |
May 05, 2017 | 36.36 | 36.89 | 36.36 | 36.88 | 289,304 | +0.42(+1.16%) |
May 04, 2017 | 36.86 | 36.86 | 36.30 | 36.46 | 519,796 | -0.20(-0.54%) |
May 03, 2017 | 36.39 | 36.75 | 36.29 | 36.66 | 616,226 | +0.03(+0.08%) |
May 02, 2017 | 37.56 | 37.95 | 36.15 | 36.63 | 1,208,257 | -0.99(-2.64%) |