Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.82 | 43.06 | 42.65 | 42.71 | 446,629 | -0.09(-0.21%) |
Jul 28, 2017 | 42.26 | 42.85 | 42.18 | 42.80 | 300,843 | +0.38(+0.89%) |
Jul 27, 2017 | 42.38 | 42.60 | 42.20 | 42.42 | 280,856 | +0.16(+0.38%) |
Jul 26, 2017 | 42.87 | 42.87 | 42.23 | 42.26 | 297,352 | -0.59(-1.39%) |
Jul 25, 2017 | 42.71 | 43.10 | 42.58 | 42.85 | 965,439 | +0.42(+1.00%) |
Jul 24, 2017 | 42.21 | 42.49 | 41.99 | 42.43 | 247,706 | +0.14(+0.34%) |
Jul 21, 2017 | 42.26 | 42.32 | 41.81 | 42.29 | 200,631 | -0.13(-0.32%) |
Jul 20, 2017 | 42.28 | 42.65 | 42.00 | 42.42 | 529,646 | +0.16(+0.38%) |
Jul 19, 2017 | 41.96 | 42.28 | 41.81 | 42.26 | 376,643 | +0.31(+0.73%) |
Jul 18, 2017 | 41.88 | 42.19 | 41.75 | 41.95 | 282,384 | +0.02(+0.04%) |
Jul 17, 2017 | 42.01 | 42.11 | 41.80 | 41.94 | 277,892 | -0.12(-0.28%) |
Jul 14, 2017 | 41.95 | 42.38 | 41.65 | 42.05 | 514,560 | +0.09(+0.21%) |
Jul 13, 2017 | 41.67 | 42.04 | 41.27 | 41.96 | 537,316 | +0.35(+0.84%) |
Jul 12, 2017 | 41.57 | 42.02 | 41.57 | 41.61 | 648,463 | +0.40(+0.98%) |
Jul 11, 2017 | 41.10 | 41.33 | 40.82 | 41.21 | 453,219 | +0.13(+0.33%) |
Jul 10, 2017 | 40.90 | 41.31 | 40.81 | 41.07 | 408,964 | +0.06(+0.15%) |
Jul 07, 2017 | 40.77 | 41.08 | 40.62 | 41.01 | 422,730 | +0.25(+0.62%) |
Jul 06, 2017 | 41.15 | 41.39 | 40.60 | 40.76 | 1,024,639 | -0.50(-1.22%) |
Jul 05, 2017 | 40.98 | 41.35 | 40.86 | 41.26 | 515,234 | +0.29(+0.70%) |
Jul 03, 2017 | 41.18 | 41.35 | 40.97 | 40.97 | 279,880 | +0.02(+0.04%) |
Jun 30, 2017 | 40.60 | 41.12 | 40.52 | 40.95 | 503,501 | +0.50(+1.24%) |
Jun 29, 2017 | 40.98 | 41.02 | 40.16 | 40.45 | 389,444 | -0.46(-1.12%) |
Jun 28, 2017 | 40.67 | 41.25 | 40.61 | 40.91 | 392,038 | +0.53(+1.31%) |
Jun 27, 2017 | 40.72 | 40.76 | 40.38 | 40.38 | 430,012 | -0.24(-0.60%) |
Jun 26, 2017 | 41.00 | 41.05 | 40.56 | 40.62 | 584,795 | -0.35(-0.86%) |
Jun 23, 2017 | 40.77 | 41.04 | 40.65 | 40.97 | 1,105,900 | +0.22(+0.53%) |
Jun 22, 2017 | 40.56 | 40.95 | 40.45 | 40.76 | 479,481 | +0.20(+0.49%) |
Jun 21, 2017 | 41.44 | 41.50 | 40.51 | 40.56 | 545,166 | -0.79(-1.91%) |
Jun 20, 2017 | 42.04 | 42.04 | 41.34 | 41.35 | 661,852 | -0.92(-2.17%) |
Jun 19, 2017 | 42.58 | 42.58 | 41.95 | 42.27 | 557,175 | -0.19(-0.44%) |
Jun 16, 2017 | 41.84 | 42.47 | 41.84 | 42.46 | 1,032,745 | +0.49(+1.18%) |
Jun 15, 2017 | 41.63 | 41.99 | 41.46 | 41.96 | 473,663 | -0.03(-0.06%) |
Jun 14, 2017 | 42.17 | 42.28 | 41.76 | 41.99 | 394,347 | -0.19(-0.45%) |
Jun 13, 2017 | 41.96 | 42.24 | 41.71 | 42.18 | 622,526 | +0.34(+0.82%) |
Jun 12, 2017 | 41.71 | 41.94 | 41.58 | 41.84 | 480,050 | +0.19(+0.45%) |
Jun 09, 2017 | 41.56 | 41.92 | 41.39 | 41.65 | 744,923 | +0.14(+0.35%) |
Jun 08, 2017 | 40.47 | 41.77 | 40.36 | 41.50 | 1,181,236 | +1.10(+2.73%) |
Jun 07, 2017 | 40.46 | 40.69 | 40.17 | 40.40 | 752,755 | -0.08(-0.20%) |
Jun 06, 2017 | 40.56 | 40.82 | 40.23 | 40.48 | 861,948 | -0.26(-0.64%) |
Jun 05, 2017 | 41.79 | 41.79 | 40.72 | 40.74 | 1,012,283 | -1.10(-2.63%) |
Jun 02, 2017 | 41.40 | 42.04 | 41.36 | 41.84 | 1,344,140 | +0.53(+1.28%) |
Jun 01, 2017 | 43.81 | 43.81 | 41.07 | 41.32 | 1,685,443 | -1.65(-3.84%) |
May 31, 2017 | 42.33 | 43.11 | 42.01 | 42.96 | 1,486,399 | +1.01(+2.41%) |
May 30, 2017 | 41.72 | 41.97 | 41.24 | 41.95 | 618,825 | +0.13(+0.32%) |
May 26, 2017 | 41.85 | 42.05 | 41.69 | 41.82 | 732,669 | -0.13(-0.32%) |
May 25, 2017 | 42.23 | 42.23 | 41.63 | 41.95 | 368,354 | -0.05(-0.13%) |
May 24, 2017 | 42.08 | 42.24 | 41.92 | 42.01 | 553,280 | -0.02(-0.04%) |
May 23, 2017 | 42.21 | 42.32 | 41.84 | 42.02 | 513,146 | -0.16(-0.38%) |
May 22, 2017 | 42.11 | 42.27 | 41.94 | 42.18 | 377,702 | +0.28(+0.66%) |
May 19, 2017 | 41.36 | 42.26 | 41.36 | 41.91 | 540,742 | +0.76(+1.85%) |
May 18, 2017 | 41.06 | 41.42 | 40.83 | 41.15 | 475,818 | -0.06(-0.15%) |
May 17, 2017 | 42.17 | 41.63 | 41.15 | 41.21 | 401,299 | -0.96(-2.27%) |
May 16, 2017 | 42.23 | 42.37 | 41.80 | 42.17 | 518,156 | +0.08(+0.19%) |
May 15, 2017 | 41.88 | 42.23 | 41.87 | 42.09 | 287,094 | +0.38(+0.90%) |
May 12, 2017 | 41.76 | 41.85 | 41.58 | 41.71 | 456,294 | -0.14(-0.34%) |
May 11, 2017 | 41.76 | 41.92 | 41.29 | 41.85 | 217,901 | -0.13(-0.30%) |
May 10, 2017 | 42.01 | 42.15 | 41.75 | 41.98 | 231,324 | +0.03(+0.06%) |
May 09, 2017 | 42.05 | 42.16 | 41.83 | 41.95 | 315,431 | -0.07(-0.17%) |
May 08, 2017 | 42.12 | 42.27 | 41.83 | 42.02 | 321,978 | -0.16(-0.38%) |
May 05, 2017 | 41.68 | 42.18 | 41.59 | 42.18 | 330,620 | +0.55(+1.31%) |
May 04, 2017 | 41.83 | 41.98 | 41.44 | 41.64 | 393,570 | -0.17(-0.41%) |
May 03, 2017 | 41.67 | 41.85 | 41.51 | 41.81 | 406,754 | -0.04(-0.11%) |
May 02, 2017 | 41.62 | 41.93 | 41.38 | 41.85 | 611,891 | +0.40(+0.97%) |