Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.66 | 36.38 | 35.36 | 35.50 | 3,591,550 | -0.15(-0.41%) |
Jul 28, 2017 | 35.43 | 36.35 | 34.74 | 35.65 | 7,936,100 | -4.37(-10.91%) |
Jul 27, 2017 | 40.20 | 40.29 | 39.46 | 40.02 | 1,769,445 | -0.24(-0.60%) |
Jul 26, 2017 | 40.89 | 40.99 | 40.16 | 40.26 | 1,443,441 | -0.53(-1.29%) |
Jul 25, 2017 | 40.36 | 41.08 | 40.18 | 40.79 | 1,374,753 | +0.87(+2.18%) |
Jul 24, 2017 | 39.91 | 40.01 | 39.55 | 39.91 | 992,835 | +0.01(+0.02%) |
Jul 21, 2017 | 40.00 | 40.01 | 39.59 | 39.91 | 553,220 | -0.31(-0.77%) |
Jul 20, 2017 | 40.27 | 40.46 | 39.85 | 40.22 | 1,042,519 | +0.04(+0.11%) |
Jul 19, 2017 | 39.84 | 40.19 | 39.73 | 40.17 | 897,124 | +0.36(+0.91%) |
Jul 18, 2017 | 39.54 | 39.98 | 39.46 | 39.81 | 1,069,308 | +0.19(+0.48%) |
Jul 17, 2017 | 40.02 | 40.27 | 39.59 | 39.62 | 1,403,894 | -0.23(-0.58%) |
Jul 14, 2017 | 39.66 | 40.14 | 39.61 | 39.85 | 1,380,911 | +0.34(+0.85%) |
Jul 13, 2017 | 39.91 | 39.96 | 39.15 | 39.52 | 1,614,926 | -0.41(-1.04%) |
Jul 12, 2017 | 39.92 | 40.26 | 39.66 | 39.93 | 950,493 | +0.43(+1.09%) |
Jul 11, 2017 | 39.49 | 39.63 | 38.97 | 39.50 | 1,308,512 | -0.54(-1.34%) |
Jul 10, 2017 | 39.89 | 40.54 | 39.73 | 40.03 | 1,170,410 | +0.06(+0.15%) |
Jul 07, 2017 | 39.99 | 40.58 | 39.73 | 39.97 | 1,426,613 | -0.01(-0.02%) |
Jul 06, 2017 | 40.36 | 40.96 | 39.86 | 39.98 | 2,188,820 | -0.35(-0.86%) |
Jul 05, 2017 | 40.49 | 40.67 | 39.89 | 40.33 | 1,643,907 | -0.19(-0.47%) |
Jul 03, 2017 | 40.44 | 40.86 | 40.19 | 40.52 | 456,067 | +0.44(+1.10%) |
Jun 30, 2017 | 39.76 | 40.35 | 39.53 | 40.08 | 1,174,774 | +0.62(+1.58%) |
Jun 29, 2017 | 39.47 | 39.79 | 39.03 | 39.46 | 1,064,575 | +0.06(+0.15%) |
Jun 28, 2017 | 39.42 | 39.74 | 39.23 | 39.40 | 918,767 | +0.28(+0.73%) |
Jun 27, 2017 | 39.30 | 39.53 | 38.99 | 39.11 | 1,308,059 | -0.16(-0.42%) |
Jun 26, 2017 | 38.73 | 39.51 | 38.65 | 39.28 | 1,747,845 | +0.89(+2.32%) |
Jun 23, 2017 | 38.20 | 38.75 | 38.20 | 38.39 | 3,165,958 | +0.19(+0.50%) |
Jun 22, 2017 | 38.09 | 38.38 | 37.64 | 38.20 | 2,744,710 | +0.18(+0.48%) |
Jun 21, 2017 | 39.57 | 39.60 | 37.93 | 38.02 | 1,525,262 | -1.53(-3.86%) |
Jun 20, 2017 | 40.39 | 40.54 | 39.26 | 39.54 | 1,416,069 | -1.32(-3.22%) |
Jun 19, 2017 | 41.00 | 41.22 | 40.51 | 40.86 | 1,024,232 | +0.07(+0.17%) |
Jun 16, 2017 | 40.88 | 41.31 | 40.66 | 40.79 | 1,486,460 | +0.00(+0.00%) |
Jun 15, 2017 | 40.45 | 41.18 | 40.45 | 40.79 | 836,692 | -0.02(-0.04%) |
Jun 14, 2017 | 41.91 | 41.91 | 40.45 | 40.81 | 1,383,324 | -1.07(-2.55%) |
Jun 13, 2017 | 41.81 | 42.06 | 41.51 | 41.87 | 824,312 | +0.04(+0.10%) |
Jun 12, 2017 | 40.85 | 42.25 | 40.83 | 41.83 | 1,723,694 | +1.17(+2.88%) |
Jun 09, 2017 | 40.19 | 40.77 | 40.06 | 40.66 | 2,021,428 | +0.53(+1.33%) |
Jun 08, 2017 | 40.31 | 39.42 | 40.13 | 1,717,930 | +0.34(+0.86%) | |
Jun 07, 2017 | 40.92 | 41.15 | 39.47 | 39.78 | 1,522,308 | -1.09(-2.67%) |
Jun 06, 2017 | 41.50 | 41.50 | 40.67 | 40.88 | 1,802,479 | -0.87(-2.08%) |
Jun 05, 2017 | 41.61 | 41.97 | 41.54 | 41.74 | 1,045,341 | -0.03(-0.06%) |
Jun 02, 2017 | 42.35 | 42.41 | 41.64 | 41.77 | 1,710,838 | -0.61(-1.44%) |
Jun 01, 2017 | 41.91 | 42.58 | 41.55 | 42.38 | 1,394,315 | +0.69(+1.65%) |
May 31, 2017 | 41.49 | 41.71 | 41.03 | 41.69 | 1,322,683 | +0.17(+0.41%) |
May 30, 2017 | 41.14 | 41.73 | 40.82 | 41.52 | 869,250 | +0.17(+0.42%) |
May 26, 2017 | 41.14 | 41.44 | 40.84 | 41.35 | 1,418,819 | +0.18(+0.44%) |
May 25, 2017 | 42.23 | 42.34 | 41.12 | 41.17 | 1,892,648 | -0.95(-2.27%) |
May 24, 2017 | 42.48 | 42.78 | 42.03 | 42.12 | 1,363,191 | -0.40(-0.95%) |
May 23, 2017 | 42.32 | 42.53 | 41.90 | 42.53 | 842,328 | +0.31(+0.73%) |
May 22, 2017 | 43.35 | 43.35 | 42.12 | 42.22 | 1,219,492 | +0.00(+0.00%) |
May 19, 2017 | 42.07 | 42.79 | 41.54 | 42.22 | 1,947,825 | +0.47(+1.13%) |
May 18, 2017 | 41.46 | 41.98 | 40.87 | 41.74 | 1,280,254 | +0.19(+0.46%) |
May 17, 2017 | 42.62 | 42.16 | 41.52 | 41.55 | 1,287,398 | -1.07(-2.50%) |
May 16, 2017 | 42.98 | 43.10 | 42.16 | 42.62 | 1,033,457 | -0.09(-0.20%) |
May 15, 2017 | 42.59 | 42.97 | 42.46 | 42.71 | 1,678,940 | +0.54(+1.28%) |
May 12, 2017 | 42.12 | 42.25 | 41.95 | 42.16 | 873,437 | -0.10(-0.24%) |
May 11, 2017 | 42.65 | 42.81 | 41.92 | 42.27 | 679,344 | -0.51(-1.19%) |
May 10, 2017 | 42.25 | 42.78 | 42.09 | 42.78 | 1,121,824 | +0.53(+1.26%) |
May 09, 2017 | 42.70 | 43.03 | 42.10 | 42.24 | 1,125,073 | -0.41(-0.97%) |
May 08, 2017 | 42.89 | 43.06 | 42.36 | 42.65 | 1,159,185 | -0.31(-0.72%) |
May 05, 2017 | 41.95 | 42.99 | 41.79 | 42.96 | 1,416,644 | +1.16(+2.78%) |
May 04, 2017 | 43.16 | 43.42 | 41.55 | 41.80 | 2,693,673 | -1.37(-3.17%) |
May 03, 2017 | 42.90 | 43.39 | 42.49 | 43.17 | 1,606,206 | +0.21(+0.50%) |
May 02, 2017 | 42.91 | 44.63 | 42.61 | 42.96 | 4,042,425 | +0.28(+0.64%) |