Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.03 | 44.13 | 42.19 | 43.86 | 1,067,859 | +2.84(+6.93%) |
Jul 28, 2017 | 40.59 | 41.18 | 40.37 | 41.02 | 201,203 | +0.48(+1.17%) |
Jul 27, 2017 | 40.24 | 40.90 | 39.87 | 40.54 | 294,715 | +0.37(+0.91%) |
Jul 26, 2017 | 41.24 | 41.50 | 40.14 | 40.18 | 371,215 | -1.09(-2.64%) |
Jul 25, 2017 | 40.24 | 41.36 | 40.21 | 41.27 | 403,315 | +1.14(+2.83%) |
Jul 24, 2017 | 39.30 | 40.27 | 39.30 | 40.13 | 164,833 | +0.68(+1.73%) |
Jul 21, 2017 | 39.04 | 39.49 | 38.97 | 39.45 | 131,536 | +0.27(+0.69%) |
Jul 20, 2017 | 39.59 | 39.93 | 39.03 | 39.18 | 193,676 | -0.34(-0.85%) |
Jul 19, 2017 | 39.32 | 39.61 | 39.11 | 39.52 | 140,841 | +0.34(+0.86%) |
Jul 18, 2017 | 38.98 | 39.31 | 38.76 | 39.18 | 204,282 | +0.04(+0.11%) |
Jul 17, 2017 | 38.78 | 39.42 | 38.59 | 39.14 | 150,080 | +0.19(+0.49%) |
Jul 14, 2017 | 38.87 | 39.21 | 38.87 | 38.95 | 142,020 | -0.06(-0.15%) |
Jul 13, 2017 | 39.10 | 39.26 | 38.46 | 39.01 | 201,648 | -0.10(-0.26%) |
Jul 12, 2017 | 39.42 | 39.49 | 39.01 | 39.11 | 218,807 | -0.07(-0.19%) |
Jul 11, 2017 | 39.10 | 39.31 | 38.89 | 39.18 | 124,025 | -0.10(-0.24%) |
Jul 10, 2017 | 39.59 | 39.78 | 39.17 | 39.28 | 174,031 | -0.49(-1.23%) |
Jul 07, 2017 | 39.48 | 39.78 | 39.13 | 39.77 | 111,718 | +0.52(+1.32%) |
Jul 06, 2017 | 40.01 | 40.04 | 39.15 | 39.25 | 160,068 | -0.66(-1.65%) |
Jul 05, 2017 | 40.24 | 40.50 | 39.57 | 39.91 | 135,235 | -0.21(-0.53%) |
Jul 03, 2017 | 39.63 | 40.41 | 39.63 | 40.12 | 145,102 | +0.57(+1.44%) |
Jun 30, 2017 | 40.29 | 40.29 | 39.51 | 39.55 | 183,967 | -0.55(-1.37%) |
Jun 29, 2017 | 40.53 | 40.68 | 39.88 | 40.10 | 153,315 | +0.00(+0.00%) |
Jun 28, 2017 | 39.91 | 40.34 | 39.59 | 40.10 | 147,633 | +0.48(+1.20%) |
Jun 27, 2017 | 40.09 | 40.09 | 39.54 | 39.62 | 196,226 | -0.54(-1.35%) |
Jun 26, 2017 | 39.96 | 40.34 | 39.63 | 40.16 | 143,956 | +0.10(+0.26%) |
Jun 23, 2017 | 40.25 | 40.35 | 39.90 | 40.06 | 237,960 | +0.02(+0.05%) |
Jun 22, 2017 | 40.03 | 40.24 | 39.87 | 40.04 | 110,076 | +0.06(+0.15%) |
Jun 21, 2017 | 40.68 | 40.68 | 39.93 | 39.98 | 107,734 | -0.56(-1.37%) |
Jun 20, 2017 | 40.64 | 40.77 | 40.41 | 40.54 | 107,249 | -0.31(-0.77%) |
Jun 19, 2017 | 41.26 | 41.26 | 40.76 | 40.85 | 90,699 | -0.39(-0.94%) |
Jun 16, 2017 | 41.12 | 41.25 | 40.76 | 41.24 | 365,026 | +0.22(+0.54%) |
Jun 15, 2017 | 40.32 | 41.07 | 40.20 | 41.02 | 121,406 | +0.32(+0.79%) |
Jun 14, 2017 | 40.49 | 40.73 | 40.21 | 40.70 | 156,559 | +0.12(+0.31%) |
Jun 13, 2017 | 40.54 | 40.65 | 40.23 | 40.57 | 144,813 | +0.04(+0.09%) |
Jun 12, 2017 | 40.40 | 40.69 | 40.10 | 40.54 | 230,072 | +0.14(+0.34%) |
Jun 09, 2017 | 40.08 | 40.67 | 39.94 | 40.40 | 188,135 | +0.58(+1.46%) |
Jun 08, 2017 | 39.51 | 40.01 | 39.45 | 39.82 | 244,232 | +0.17(+0.42%) |
Jun 07, 2017 | 38.78 | 39.91 | 38.69 | 39.65 | 189,669 | +0.79(+2.03%) |
Jun 06, 2017 | 40.78 | 40.96 | 38.55 | 38.86 | 738,194 | -1.96(-4.81%) |
Jun 05, 2017 | 40.97 | 41.30 | 40.81 | 40.82 | 104,682 | -0.33(-0.79%) |
Jun 02, 2017 | 41.09 | 41.41 | 40.82 | 41.15 | 148,360 | +0.08(+0.19%) |
Jun 01, 2017 | 40.75 | 41.10 | 40.31 | 41.07 | 172,329 | +0.51(+1.27%) |
May 31, 2017 | 40.19 | 40.63 | 40.05 | 40.56 | 176,141 | +0.53(+1.32%) |
May 30, 2017 | 40.25 | 40.29 | 39.92 | 40.03 | 103,157 | -0.28(-0.70%) |
May 26, 2017 | 40.25 | 40.55 | 40.18 | 40.31 | 103,051 | -0.13(-0.32%) |
May 25, 2017 | 40.20 | 40.47 | 40.09 | 40.44 | 108,598 | +0.35(+0.89%) |
May 24, 2017 | 40.39 | 40.47 | 39.93 | 40.09 | 184,766 | -0.30(-0.75%) |
May 23, 2017 | 39.91 | 40.44 | 39.60 | 40.39 | 167,841 | +0.67(+1.70%) |
May 22, 2017 | 39.72 | 39.86 | 39.56 | 39.72 | 136,357 | -0.01(-0.02%) |
May 19, 2017 | 39.83 | 40.33 | 39.49 | 39.72 | 547,901 | -0.09(-0.24%) |
May 18, 2017 | 39.62 | 40.30 | 39.55 | 39.82 | 223,179 | +0.13(+0.33%) |
May 17, 2017 | 39.39 | 39.91 | 39.04 | 39.69 | 197,269 | +0.30(+0.75%) |
May 16, 2017 | 39.54 | 39.68 | 39.31 | 39.39 | 161,504 | -0.20(-0.51%) |
May 15, 2017 | 39.26 | 39.70 | 39.26 | 39.59 | 219,378 | +0.25(+0.64%) |
May 12, 2017 | 39.06 | 39.56 | 39.06 | 39.34 | 204,828 | -0.01(-0.04%) |
May 11, 2017 | 39.56 | 39.56 | 38.99 | 39.35 | 160,534 | -0.21(-0.53%) |
May 10, 2017 | 39.51 | 39.83 | 39.30 | 39.56 | 165,192 | +0.07(+0.16%) |
May 09, 2017 | 39.64 | 39.83 | 39.25 | 39.50 | 295,722 | -0.05(-0.13%) |
May 08, 2017 | 40.68 | 41.02 | 39.22 | 39.55 | 634,233 | -1.46(-3.55%) |
May 05, 2017 | 41.28 | 41.31 | 40.90 | 41.01 | 230,305 | -0.03(-0.07%) |
May 04, 2017 | 41.11 | 41.11 | 40.54 | 41.03 | 225,453 | +0.25(+0.62%) |
May 03, 2017 | 41.45 | 41.51 | 40.76 | 40.78 | 216,316 | -0.62(-1.50%) |
May 02, 2017 | 42.11 | 42.50 | 41.32 | 41.40 | 363,075 | -0.98(-2.31%) |