Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.81 | 46.65 | 44.58 | 45.71 | 1,436,632 | +3.81(+9.10%) |
Jul 28, 2017 | 41.99 | 42.18 | 41.33 | 41.89 | 925,073 | -0.09(-0.22%) |
Jul 27, 2017 | 41.61 | 42.50 | 41.20 | 41.99 | 441,630 | +0.52(+1.25%) |
Jul 26, 2017 | 42.36 | 42.36 | 41.28 | 41.47 | 957,641 | -1.32(-3.08%) |
Jul 25, 2017 | 42.69 | 43.12 | 42.50 | 42.79 | 419,991 | +0.38(+0.89%) |
Jul 24, 2017 | 42.65 | 42.74 | 42.18 | 42.41 | 337,415 | -0.33(-0.77%) |
Jul 21, 2017 | 42.74 | 42.88 | 42.32 | 42.74 | 357,821 | +0.05(+0.11%) |
Jul 20, 2017 | 43.07 | 43.07 | 42.60 | 42.69 | 297,675 | -0.28(-0.66%) |
Jul 19, 2017 | 42.79 | 43.02 | 42.65 | 42.98 | 347,272 | +0.28(+0.66%) |
Jul 18, 2017 | 42.74 | 42.74 | 42.22 | 42.69 | 312,188 | -0.14(-0.33%) |
Jul 17, 2017 | 43.07 | 43.45 | 42.76 | 42.83 | 350,126 | -0.19(-0.44%) |
Jul 14, 2017 | 42.83 | 43.28 | 42.79 | 43.02 | 209,214 | +0.28(+0.66%) |
Jul 13, 2017 | 42.60 | 43.07 | 42.50 | 42.74 | 372,410 | +0.09(+0.22%) |
Jul 12, 2017 | 42.60 | 43.02 | 42.36 | 42.65 | 233,307 | +0.33(+0.78%) |
Jul 11, 2017 | 42.46 | 42.60 | 41.96 | 42.32 | 483,161 | -0.14(-0.33%) |
Jul 10, 2017 | 42.46 | 42.98 | 42.36 | 42.46 | 399,847 | +0.00(+0.00%) |
Jul 07, 2017 | 42.27 | 42.62 | 41.89 | 42.46 | 450,856 | +0.09(+0.22%) |
Jul 06, 2017 | 42.79 | 42.98 | 42.34 | 42.36 | 547,547 | -0.56(-1.32%) |
Jul 05, 2017 | 42.93 | 43.16 | 42.39 | 42.93 | 500,231 | +0.05(+0.11%) |
Jul 03, 2017 | 43.49 | 43.73 | 42.88 | 42.88 | 211,361 | -0.42(-0.98%) |
Jun 30, 2017 | 42.65 | 43.68 | 42.60 | 43.30 | 352,499 | +0.75(+1.77%) |
Jun 29, 2017 | 42.41 | 42.74 | 42.03 | 42.55 | 475,986 | +0.14(+0.33%) |
Jun 28, 2017 | 42.27 | 42.98 | 42.22 | 42.41 | 399,953 | +0.42(+1.01%) |
Jun 27, 2017 | 42.27 | 42.60 | 41.94 | 41.99 | 355,416 | -0.38(-0.89%) |
Jun 26, 2017 | 42.13 | 42.51 | 42.08 | 42.36 | 562,380 | +0.33(+0.78%) |
Jun 23, 2017 | 41.66 | 42.18 | 41.33 | 42.03 | 1,501,820 | +0.38(+0.90%) |
Jun 22, 2017 | 41.00 | 42.08 | 40.86 | 41.66 | 381,076 | +0.66(+1.61%) |
Jun 21, 2017 | 41.42 | 41.54 | 40.90 | 41.00 | 289,631 | -0.38(-0.91%) |
Jun 20, 2017 | 41.85 | 42.08 | 41.38 | 41.38 | 325,228 | -0.66(-1.57%) |
Jun 19, 2017 | 41.66 | 42.18 | 41.61 | 42.03 | 303,489 | +0.42(+1.02%) |
Jun 16, 2017 | 41.85 | 42.13 | 41.38 | 41.61 | 503,043 | -0.28(-0.67%) |
Jun 15, 2017 | 41.28 | 41.99 | 41.23 | 41.89 | 327,462 | -0.09(-0.22%) |
Jun 14, 2017 | 42.46 | 42.69 | 41.89 | 41.99 | 357,637 | -0.42(-1.00%) |
Jun 13, 2017 | 42.08 | 42.65 | 42.03 | 42.41 | 562,773 | +0.42(+1.01%) |
Jun 12, 2017 | 41.56 | 42.18 | 41.56 | 41.99 | 453,457 | +0.33(+0.79%) |
Jun 09, 2017 | 41.75 | 41.99 | 41.19 | 41.66 | 587,138 | +0.05(+0.11%) |
Jun 08, 2017 | 40.95 | 42.15 | 40.15 | 41.61 | 1,074,855 | +0.42(+1.03%) |
Jun 07, 2017 | 42.74 | 43.16 | 41.05 | 41.19 | 918,043 | -1.46(-3.42%) |
Jun 06, 2017 | 42.13 | 42.88 | 42.13 | 42.65 | 902,304 | +0.28(+0.67%) |
Jun 05, 2017 | 41.28 | 42.69 | 41.14 | 42.36 | 945,152 | +1.13(+2.74%) |
Jun 02, 2017 | 40.76 | 41.66 | 40.76 | 41.23 | 702,448 | +0.56(+1.39%) |
Jun 01, 2017 | 39.35 | 40.76 | 39.21 | 40.67 | 632,775 | +1.46(+3.72%) |
May 31, 2017 | 39.35 | 39.49 | 38.79 | 39.21 | 746,830 | -0.05(-0.12%) |
May 30, 2017 | 39.45 | 39.87 | 39.12 | 39.26 | 646,749 | -0.28(-0.71%) |
May 26, 2017 | 38.93 | 39.59 | 38.81 | 39.54 | 564,799 | +0.61(+1.57%) |
May 25, 2017 | 40.81 | 40.81 | 38.81 | 38.93 | 872,162 | -1.88(-4.61%) |
May 24, 2017 | 40.67 | 41.00 | 40.48 | 40.81 | 458,926 | +0.24(+0.58%) |
May 23, 2017 | 40.81 | 40.86 | 40.15 | 40.57 | 541,029 | -0.09(-0.23%) |
May 22, 2017 | 40.34 | 40.81 | 40.34 | 40.67 | 365,883 | +0.42(+1.05%) |
May 19, 2017 | 40.53 | 40.76 | 40.15 | 40.25 | 582,417 | -0.24(-0.58%) |
May 18, 2017 | 41.14 | 41.23 | 40.48 | 40.48 | 481,289 | -0.85(-2.05%) |
May 17, 2017 | 42.13 | 42.13 | 40.43 | 41.33 | 1,186,936 | -1.22(-2.88%) |
May 16, 2017 | 43.02 | 43.22 | 42.46 | 42.55 | 386,478 | -0.47(-1.09%) |
May 15, 2017 | 42.65 | 43.26 | 42.46 | 43.02 | 475,471 | +0.52(+1.22%) |
May 12, 2017 | 43.16 | 43.21 | 42.46 | 42.50 | 212,813 | -0.75(-1.74%) |
May 11, 2017 | 42.98 | 43.38 | 42.65 | 43.26 | 334,779 | +0.09(+0.22%) |
May 10, 2017 | 42.79 | 43.21 | 42.55 | 43.16 | 298,441 | +0.28(+0.66%) |
May 09, 2017 | 42.55 | 42.93 | 42.18 | 42.88 | 434,646 | +0.33(+0.77%) |
May 08, 2017 | 43.02 | 43.07 | 42.32 | 42.55 | 429,612 | -0.61(-1.42%) |
May 05, 2017 | 43.02 | 43.35 | 42.50 | 43.16 | 285,099 | +0.33(+0.77%) |
May 04, 2017 | 43.26 | 43.63 | 42.55 | 42.83 | 404,866 | -0.33(-0.76%) |
May 03, 2017 | 43.49 | 43.49 | 42.55 | 43.16 | 385,967 | -0.42(-0.97%) |
May 02, 2017 | 44.76 | 45.14 | 43.21 | 43.59 | 692,165 | -0.75(-1.70%) |