Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.90 | 41.94 | 40.59 | 40.87 | 12,055,086 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.43 | 41.42 | 41.74 | 10,391,072 | -0.73(-1.72%) |
Jul 27, 2017 | 43.81 | 43.90 | 41.78 | 42.47 | 18,459,316 | -1.30(-2.97%) |
Jul 26, 2017 | 42.99 | 43.78 | 42.91 | 43.77 | 9,930,891 | +0.97(+2.26%) |
Jul 25, 2017 | 43.01 | 43.04 | 42.29 | 42.80 | 7,881,601 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.37 | 42.95 | 43.15 | 9,210,585 | -0.03(-0.06%) |
Jul 21, 2017 | 43.15 | 43.31 | 42.64 | 43.18 | 8,174,115 | -0.41(-0.93%) |
Jul 20, 2017 | 43.66 | 42.78 | 43.58 | 9,520,194 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.26 | 43.54 | 43.12 | 43.52 | 10,336,087 | +0.52(+1.20%) |
Jul 18, 2017 | 42.45 | 43.01 | 42.13 | 43.00 | 7,149,034 | +0.43(+1.02%) |
Jul 17, 2017 | 42.61 | 42.84 | 42.13 | 42.57 | 8,326,337 | +0.03(+0.06%) |
Jul 14, 2017 | 41.86 | 42.55 | 41.83 | 42.54 | 8,766,330 | +0.76(+1.81%) |
Jul 13, 2017 | 41.76 | 42.11 | 41.50 | 41.78 | 9,792,516 | +0.02(+0.04%) |
Jul 12, 2017 | 42.13 | 42.40 | 41.36 | 41.76 | 11,270,323 | -0.11(-0.26%) |
Jul 11, 2017 | 40.78 | 41.97 | 40.62 | 41.88 | 14,665,216 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.13 | 40.78 | 11,228,985 | +0.62(+1.54%) |
Jul 07, 2017 | 39.07 | 40.39 | 39.07 | 40.16 | 11,653,452 | +1.32(+3.40%) |
Jul 06, 2017 | 38.48 | 39.28 | 38.33 | 38.84 | 12,938,419 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.95 | 38.05 | 38.85 | 11,863,334 | +1.02(+2.71%) |
Jul 03, 2017 | 38.12 | 38.70 | 37.80 | 37.83 | 7,068,249 | -0.28(-0.73%) |
Jun 30, 2017 | 38.56 | 38.74 | 37.90 | 38.10 | 10,889,526 | -0.12(-0.31%) |
Jun 29, 2017 | 39.06 | 39.16 | 37.62 | 38.22 | 13,400,841 | -1.15(-2.93%) |
Jun 28, 2017 | 38.65 | 39.45 | 38.20 | 39.38 | 15,512,590 | +0.74(+1.91%) |
Jun 27, 2017 | 39.66 | 39.75 | 38.58 | 38.64 | 13,806,878 | -1.25(-3.14%) |
Jun 26, 2017 | 41.02 | 41.18 | 39.58 | 39.89 | 11,829,812 | -0.77(-1.91%) |
Jun 23, 2017 | 40.86 | 40.67 | 15,121,673 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.30 | 40.51 | 39.74 | 39.98 | 8,274,458 | -0.26(-0.64%) |
Jun 21, 2017 | 40.04 | 40.42 | 39.74 | 40.23 | 10,530,433 | +0.24(+0.60%) |
Jun 20, 2017 | 40.82 | 41.13 | 39.94 | 39.99 | 9,847,997 | -0.86(-2.10%) |
Jun 19, 2017 | 40.31 | 40.94 | 40.24 | 40.85 | 10,461,664 | +1.09(+2.74%) |
Jun 16, 2017 | 39.84 | 40.49 | 39.71 | 39.76 | 11,682,037 | -0.05(-0.12%) |
Jun 15, 2017 | 39.84 | 40.28 | 39.50 | 39.81 | 12,491,923 | -0.76(-1.86%) |
Jun 14, 2017 | 41.58 | 41.77 | 40.00 | 40.57 | 11,595,330 | -0.80(-1.94%) |
Jun 13, 2017 | 41.42 | 41.97 | 40.84 | 41.37 | 13,368,536 | +0.47(+1.15%) |
Jun 12, 2017 | 40.71 | 41.05 | 39.03 | 40.90 | 22,359,230 | -0.37(-0.89%) |
Jun 09, 2017 | 43.92 | 44.14 | 40.04 | 41.27 | 22,200,786 | -2.48(-5.67%) |
Jun 08, 2017 | 43.72 | 43.78 | 43.29 | 43.75 | 8,603,979 | +0.16(+0.36%) |
Jun 07, 2017 | 43.07 | 43.66 | 43.00 | 43.59 | 8,700,905 | +0.64(+1.48%) |
Jun 06, 2017 | 42.95 | 43.54 | 42.87 | 42.95 | 8,462,892 | -0.14(-0.32%) |
Jun 05, 2017 | 43.01 | 43.57 | 42.90 | 43.09 | 7,379,627 | -0.07(-0.17%) |
Jun 02, 2017 | 42.63 | 43.22 | 42.34 | 43.17 | 10,325,578 | +0.74(+1.74%) |
Jun 01, 2017 | 42.40 | 42.67 | 42.24 | 42.43 | 7,780,840 | +0.11(+0.26%) |
May 31, 2017 | 42.12 | 42.46 | 41.81 | 42.32 | 14,182,567 | +0.30(+0.70%) |
May 30, 2017 | 41.94 | 42.19 | 41.72 | 42.02 | 7,148,498 | +0.06(+0.13%) |
May 26, 2017 | 41.39 | 41.97 | 41.28 | 41.97 | 7,191,724 | +0.44(+1.07%) |
May 25, 2017 | 41.28 | 41.81 | 41.09 | 41.52 | 9,391,763 | +0.36(+0.87%) |
May 24, 2017 | 41.51 | 41.63 | 41.02 | 41.16 | 8,207,579 | -0.26(-0.62%) |
May 23, 2017 | 41.33 | 41.45 | 40.87 | 41.42 | 9,260,935 | +0.26(+0.63%) |
May 22, 2017 | 40.67 | 41.41 | 40.14 | 41.16 | 13,696,196 | +0.60(+1.47%) |
May 19, 2017 | 41.46 | 42.09 | 40.41 | 40.57 | 25,359,730 | +0.16(+0.39%) |
May 18, 2017 | 39.66 | 40.59 | 39.42 | 40.41 | 23,722,878 | +1.06(+2.69%) |
May 17, 2017 | 41.03 | 41.14 | 39.32 | 39.35 | 21,797,528 | -2.13(-5.13%) |
May 16, 2017 | 41.23 | 41.49 | 40.78 | 41.48 | 14,567,682 | +0.69(+1.69%) |
May 15, 2017 | 40.38 | 40.88 | 40.23 | 40.79 | 13,138,826 | +0.81(+2.03%) |
May 12, 2017 | 40.06 | 40.16 | 39.63 | 39.98 | 10,176,103 | -0.04(-0.09%) |
May 11, 2017 | 39.59 | 40.01 | 39.32 | 40.01 | 12,104,597 | +0.56(+1.42%) |
May 10, 2017 | 39.14 | 39.66 | 39.09 | 39.45 | 12,555,596 | +0.76(+1.97%) |
May 09, 2017 | 38.49 | 38.88 | 38.39 | 38.69 | 8,770,930 | +0.46(+1.20%) |
May 08, 2017 | 38.56 | 38.62 | 38.14 | 38.23 | 6,932,398 | -0.27(-0.69%) |
May 05, 2017 | 38.51 | 38.55 | 38.01 | 38.50 | 5,159,360 | +0.19(+0.50%) |
May 04, 2017 | 38.33 | 38.48 | 38.11 | 38.30 | 5,451,326 | +0.06(+0.17%) |
May 03, 2017 | 38.39 | 38.39 | 37.92 | 38.24 | 6,165,140 | -0.15(-0.38%) |
May 02, 2017 | 38.39 | 38.42 | 37.85 | 38.39 | 7,552,743 | +0.01(+0.02%) |