Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.72 | 41.83 | 39.06 | 40.60 | 4,715,178 | -1.08(-2.58%) |
Jul 28, 2017 | 42.41 | 42.49 | 41.42 | 41.68 | 1,492,755 | -0.88(-2.07%) |
Jul 27, 2017 | 42.43 | 42.69 | 42.24 | 42.56 | 1,067,265 | +0.15(+0.35%) |
Jul 26, 2017 | 42.73 | 42.75 | 42.18 | 42.41 | 924,689 | -0.30(-0.70%) |
Jul 25, 2017 | 42.33 | 43.17 | 42.10 | 42.71 | 1,618,628 | +0.90(+2.15%) |
Jul 24, 2017 | 42.11 | 42.11 | 41.53 | 41.81 | 980,097 | -0.27(-0.64%) |
Jul 21, 2017 | 42.10 | 42.35 | 41.58 | 42.08 | 1,679,361 | -0.14(-0.33%) |
Jul 20, 2017 | 42.78 | 42.00 | 42.22 | 942,964 | -0.29(-0.68%) | |
Jul 19, 2017 | 42.00 | 42.80 | 41.93 | 42.51 | 2,833,510 | +0.63(+1.50%) |
Jul 18, 2017 | 42.44 | 42.44 | 41.40 | 41.88 | 1,228,120 | -0.58(-1.36%) |
Jul 17, 2017 | 42.10 | 42.87 | 42.00 | 42.46 | 1,494,594 | +0.24(+0.58%) |
Jul 14, 2017 | 42.40 | 42.77 | 42.20 | 42.22 | 957,278 | -0.06(-0.13%) |
Jul 13, 2017 | 42.39 | 42.54 | 41.74 | 42.28 | 1,791,395 | -0.24(-0.57%) |
Jul 12, 2017 | 42.70 | 42.99 | 42.17 | 42.52 | 1,091,401 | +0.20(+0.46%) |
Jul 11, 2017 | 42.42 | 42.43 | 41.86 | 42.32 | 1,185,218 | -0.09(-0.22%) |
Jul 10, 2017 | 42.20 | 42.93 | 42.03 | 42.42 | 983,353 | +0.03(+0.07%) |
Jul 07, 2017 | 42.27 | 42.52 | 41.72 | 42.39 | 1,343,444 | +0.12(+0.29%) |
Jul 06, 2017 | 43.10 | 43.50 | 42.17 | 42.27 | 1,309,471 | -0.97(-2.25%) |
Jul 05, 2017 | 43.49 | 43.66 | 43.02 | 43.24 | 2,919,329 | -0.28(-0.64%) |
Jul 03, 2017 | 43.11 | 43.73 | 43.00 | 43.52 | 740,013 | +0.72(+1.68%) |
Jun 30, 2017 | 42.39 | 43.17 | 42.17 | 42.80 | 1,126,194 | +0.66(+1.58%) |
Jun 29, 2017 | 42.61 | 42.75 | 41.67 | 42.14 | 888,896 | -0.28(-0.66%) |
Jun 28, 2017 | 42.44 | 42.94 | 42.29 | 42.42 | 1,155,148 | +0.36(+0.84%) |
Jun 27, 2017 | 41.70 | 42.47 | 41.60 | 42.06 | 973,487 | +0.42(+1.01%) |
Jun 26, 2017 | 41.23 | 41.85 | 41.12 | 41.64 | 821,041 | +0.50(+1.23%) |
Jun 23, 2017 | 41.15 | 41.29 | 40.86 | 41.14 | 2,072,852 | +0.01(+0.02%) |
Jun 22, 2017 | 40.88 | 41.49 | 40.88 | 41.13 | 1,251,752 | +0.21(+0.50%) |
Jun 21, 2017 | 42.07 | 42.07 | 40.81 | 40.92 | 1,057,457 | -0.94(-2.26%) |
Jun 20, 2017 | 42.09 | 42.14 | 41.59 | 41.86 | 913,870 | -0.57(-1.34%) |
Jun 19, 2017 | 42.17 | 42.46 | 41.96 | 42.44 | 814,015 | +0.33(+0.78%) |
Jun 16, 2017 | 41.78 | 42.24 | 41.58 | 42.11 | 1,713,655 | +0.33(+0.78%) |
Jun 15, 2017 | 42.54 | 43.13 | 41.39 | 41.78 | 1,974,911 | -1.37(-3.18%) |
Jun 14, 2017 | 43.80 | 43.93 | 42.83 | 43.15 | 1,359,195 | -0.61(-1.39%) |
Jun 13, 2017 | 43.76 | 44.30 | 43.44 | 43.76 | 1,170,356 | +0.01(+0.02%) |
Jun 12, 2017 | 43.62 | 44.37 | 43.30 | 43.75 | 1,806,791 | +0.42(+0.97%) |
Jun 09, 2017 | 42.34 | 43.41 | 42.29 | 43.33 | 1,723,809 | +1.06(+2.50%) |
Jun 08, 2017 | 42.56 | 41.49 | 42.28 | 925,843 | +0.76(+1.82%) | |
Jun 07, 2017 | 42.13 | 42.30 | 41.30 | 41.52 | 1,517,785 | -0.64(-1.51%) |
Jun 06, 2017 | 41.87 | 42.35 | 41.46 | 42.15 | 1,012,924 | +0.14(+0.33%) |
Jun 05, 2017 | 42.54 | 42.59 | 41.88 | 42.01 | 1,277,660 | -0.58(-1.36%) |
Jun 02, 2017 | 43.15 | 43.16 | 42.44 | 42.59 | 1,062,027 | -0.59(-1.36%) |
Jun 01, 2017 | 42.31 | 43.18 | 41.88 | 43.18 | 1,944,018 | +1.24(+2.96%) |
May 31, 2017 | 41.87 | 42.00 | 41.15 | 41.94 | 1,655,046 | +0.04(+0.09%) |
May 30, 2017 | 41.70 | 42.16 | 41.58 | 41.90 | 849,167 | +0.05(+0.11%) |
May 26, 2017 | 42.11 | 42.11 | 41.82 | 41.86 | 1,362,577 | -0.31(-0.73%) |
May 25, 2017 | 42.89 | 42.97 | 41.99 | 42.16 | 1,152,115 | -0.61(-1.44%) |
May 24, 2017 | 42.77 | 43.16 | 42.67 | 42.78 | 1,302,814 | -0.10(-0.24%) |
May 23, 2017 | 42.79 | 42.98 | 42.38 | 42.88 | 718,701 | +0.21(+0.50%) |
May 22, 2017 | 42.94 | 43.05 | 42.58 | 42.67 | 1,101,086 | +0.00(+0.00%) |
May 19, 2017 | 42.61 | 43.10 | 42.41 | 42.67 | 1,445,331 | +0.35(+0.84%) |
May 18, 2017 | 42.34 | 42.49 | 41.82 | 42.31 | 1,916,735 | -0.24(-0.57%) |
May 17, 2017 | 43.38 | 43.44 | 42.40 | 42.55 | 2,053,906 | -0.83(-1.91%) |
May 16, 2017 | 43.55 | 43.55 | 42.99 | 43.38 | 1,156,789 | -0.05(-0.11%) |
May 15, 2017 | 43.73 | 44.12 | 43.30 | 43.43 | 1,069,078 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.14 | 43.30 | 43.37 | 1,277,677 | -1.04(-2.35%) |
May 11, 2017 | 44.75 | 44.86 | 43.87 | 44.41 | 1,102,159 | -0.44(-0.98%) |
May 10, 2017 | 45.00 | 45.10 | 44.57 | 44.85 | 1,467,707 | -0.18(-0.39%) |
May 09, 2017 | 44.61 | 45.19 | 44.13 | 45.03 | 2,144,401 | +0.53(+1.19%) |
May 08, 2017 | 45.13 | 45.28 | 44.38 | 44.50 | 2,868,988 | -0.34(-0.75%) |
May 05, 2017 | 45.13 | 45.17 | 43.30 | 44.83 | 7,078,315 | -2.25(-4.78%) |
May 04, 2017 | 47.89 | 48.09 | 46.97 | 47.09 | 2,124,736 | -0.87(-1.80%) |
May 03, 2017 | 47.79 | 48.05 | 47.66 | 47.95 | 1,232,453 | -0.24(-0.50%) |
May 02, 2017 | 47.73 | 48.23 | 47.65 | 48.19 | 942,142 | +0.55(+1.15%) |