Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.41 | 35.43 | 34.15 | 34.81 | 1,347,632 | -0.37(-1.06%) |
Jul 28, 2017 | 35.11 | 35.54 | 34.86 | 35.19 | 1,074,019 | -0.04(-0.12%) |
Jul 27, 2017 | 35.78 | 35.89 | 35.00 | 35.23 | 780,009 | -0.47(-1.33%) |
Jul 26, 2017 | 35.58 | 36.03 | 35.48 | 35.70 | 691,079 | +0.14(+0.40%) |
Jul 25, 2017 | 35.99 | 36.20 | 35.45 | 35.56 | 700,424 | -0.27(-0.76%) |
Jul 24, 2017 | 36.20 | 36.23 | 35.81 | 35.83 | 388,125 | -0.30(-0.84%) |
Jul 21, 2017 | 37.07 | 37.07 | 35.71 | 36.14 | 889,277 | -1.05(-2.82%) |
Jul 20, 2017 | 38.22 | 37.03 | 37.19 | 347,459 | -0.68(-1.79%) | |
Jul 19, 2017 | 37.86 | 38.24 | 37.85 | 37.86 | 560,814 | +0.38(+1.02%) |
Jul 18, 2017 | 37.84 | 37.84 | 37.15 | 37.48 | 490,409 | +0.00(+0.00%) |
Jul 17, 2017 | 37.17 | 37.74 | 37.13 | 37.48 | 838,860 | +0.29(+0.77%) |
Jul 14, 2017 | 35.92 | 37.49 | 35.82 | 37.19 | 954,293 | +1.28(+3.56%) |
Jul 13, 2017 | 36.02 | 36.49 | 35.76 | 35.92 | 842,984 | +0.03(+0.07%) |
Jul 12, 2017 | 36.56 | 36.74 | 35.60 | 35.89 | 1,058,919 | -0.39(-1.07%) |
Jul 11, 2017 | 37.09 | 37.41 | 36.25 | 36.28 | 1,078,627 | -1.07(-2.86%) |
Jul 10, 2017 | 37.58 | 38.13 | 36.63 | 37.35 | 1,265,329 | -0.51(-1.34%) |
Jul 07, 2017 | 37.04 | 38.96 | 36.80 | 37.85 | 2,831,321 | -2.54(-6.29%) |
Jul 06, 2017 | 40.63 | 40.78 | 39.90 | 40.40 | 529,100 | -0.65(-1.59%) |
Jul 05, 2017 | 41.11 | 42.22 | 40.72 | 41.05 | 642,140 | +0.03(+0.06%) |
Jul 03, 2017 | 41.12 | 41.30 | 40.76 | 41.02 | 444,985 | +0.18(+0.44%) |
Jun 30, 2017 | 42.48 | 42.48 | 40.80 | 40.84 | 797,465 | -1.40(-3.31%) |
Jun 29, 2017 | 43.26 | 43.52 | 41.68 | 42.24 | 671,299 | -1.06(-2.44%) |
Jun 28, 2017 | 42.17 | 43.45 | 42.17 | 43.30 | 368,693 | +1.13(+2.69%) |
Jun 27, 2017 | 42.40 | 43.35 | 42.13 | 42.17 | 536,845 | -0.14(-0.34%) |
Jun 26, 2017 | 42.74 | 43.02 | 42.18 | 42.31 | 364,139 | -0.24(-0.56%) |
Jun 23, 2017 | 42.68 | 42.55 | 435,935 | +0.15(+0.36%) | ||
Jun 22, 2017 | 42.98 | 43.15 | 42.22 | 42.39 | 632,054 | -0.60(-1.40%) |
Jun 21, 2017 | 43.23 | 43.61 | 42.64 | 43.00 | 533,192 | -0.13(-0.29%) |
Jun 20, 2017 | 44.33 | 44.49 | 42.91 | 43.12 | 796,961 | -1.26(-2.84%) |
Jun 19, 2017 | 44.28 | 44.59 | 43.62 | 44.38 | 432,898 | +0.69(+1.59%) |
Jun 16, 2017 | 44.88 | 44.97 | 43.50 | 43.69 | 453,055 | -0.97(-2.18%) |
Jun 15, 2017 | 44.06 | 44.81 | 43.78 | 44.66 | 677,826 | -0.15(-0.34%) |
Jun 14, 2017 | 45.33 | 45.51 | 44.44 | 44.82 | 413,487 | -0.19(-0.41%) |
Jun 13, 2017 | 44.82 | 45.42 | 44.53 | 45.00 | 454,112 | +0.38(+0.85%) |
Jun 12, 2017 | 44.00 | 44.68 | 43.31 | 44.62 | 839,133 | -0.34(-0.75%) |
Jun 09, 2017 | 46.65 | 47.15 | 44.35 | 44.96 | 1,647,930 | -1.87(-4.00%) |
Jun 08, 2017 | 45.86 | 47.00 | 45.51 | 46.83 | 866,972 | +1.03(+2.26%) |
Jun 07, 2017 | 45.39 | 45.86 | 45.01 | 45.80 | 592,748 | +0.66(+1.46%) |
Jun 06, 2017 | 45.89 | 45.98 | 44.92 | 45.14 | 729,315 | -0.69(-1.50%) |
Jun 05, 2017 | 45.97 | 46.12 | 45.58 | 45.82 | 309,293 | +0.29(+0.63%) |
Jun 02, 2017 | 45.10 | 46.04 | 45.10 | 45.54 | 646,822 | +0.45(+1.00%) |
Jun 01, 2017 | 44.59 | 46.14 | 44.40 | 45.09 | 1,109,712 | +0.84(+1.89%) |
May 31, 2017 | 44.04 | 44.38 | 43.89 | 44.25 | 623,693 | +0.18(+0.40%) |
May 30, 2017 | 43.69 | 44.60 | 43.62 | 44.07 | 354,754 | +0.47(+1.07%) |
May 26, 2017 | 43.67 | 43.82 | 43.05 | 43.61 | 455,256 | -0.27(-0.62%) |
May 25, 2017 | 42.15 | 44.04 | 42.07 | 43.88 | 849,748 | +1.74(+4.12%) |
May 24, 2017 | 41.69 | 42.77 | 41.37 | 42.14 | 572,228 | +0.83(+2.01%) |
May 23, 2017 | 42.50 | 42.50 | 41.12 | 41.31 | 482,460 | -1.03(-2.44%) |
May 22, 2017 | 41.92 | 42.50 | 41.67 | 42.34 | 732,513 | +0.55(+1.32%) |
May 19, 2017 | 40.12 | 42.21 | 40.12 | 41.79 | 779,548 | +1.91(+4.78%) |
May 18, 2017 | 40.03 | 40.36 | 39.59 | 39.89 | 1,136,705 | -0.59(-1.46%) |
May 17, 2017 | 41.71 | 41.87 | 40.37 | 40.48 | 562,054 | -1.47(-3.49%) |
May 16, 2017 | 42.20 | 42.20 | 41.28 | 41.95 | 539,284 | -0.08(-0.18%) |
May 15, 2017 | 41.61 | 42.06 | 41.28 | 42.02 | 711,160 | +0.36(+0.85%) |
May 12, 2017 | 43.07 | 43.22 | 41.51 | 41.67 | 709,677 | -1.28(-2.98%) |
May 11, 2017 | 43.39 | 43.39 | 42.68 | 42.94 | 460,893 | -0.39(-0.90%) |
May 10, 2017 | 43.50 | 43.61 | 42.99 | 43.33 | 432,517 | +0.22(+0.51%) |
May 09, 2017 | 43.02 | 43.23 | 42.61 | 43.11 | 557,137 | +0.43(+1.01%) |
May 08, 2017 | 42.78 | 42.94 | 42.35 | 42.68 | 304,637 | +0.05(+0.12%) |
May 05, 2017 | 42.68 | 42.82 | 42.14 | 42.63 | 569,631 | -0.12(-0.28%) |
May 04, 2017 | 42.74 | 42.94 | 42.43 | 42.75 | 411,276 | -0.30(-0.69%) |
May 03, 2017 | 42.02 | 43.34 | 41.96 | 43.05 | 545,365 | +0.80(+1.90%) |
May 02, 2017 | 42.17 | 43.01 | 41.84 | 42.24 | 952,360 | +0.14(+0.34%) |