Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.99 | 39.14 | 37.78 | 37.85 | 1,217,862 | -0.97(-2.50%) |
Jul 28, 2017 | 38.98 | 39.20 | 38.66 | 38.82 | 739,206 | -0.33(-0.84%) |
Jul 27, 2017 | 39.57 | 39.65 | 38.58 | 39.15 | 1,188,607 | -0.31(-0.79%) |
Jul 26, 2017 | 40.48 | 40.78 | 39.11 | 39.46 | 1,232,231 | -0.99(-2.45%) |
Jul 25, 2017 | 39.67 | 40.70 | 39.53 | 40.45 | 1,687,016 | +0.84(+2.12%) |
Jul 24, 2017 | 39.58 | 40.04 | 39.19 | 39.61 | 2,158,785 | +0.18(+0.46%) |
Jul 21, 2017 | 40.69 | 41.00 | 38.58 | 39.43 | 6,710,190 | -3.55(-8.26%) |
Jul 20, 2017 | 43.24 | 42.05 | 42.98 | 2,042,731 | +0.82(+1.94%) | |
Jul 19, 2017 | 41.26 | 42.23 | 41.26 | 42.16 | 1,315,658 | +1.10(+2.68%) |
Jul 18, 2017 | 41.37 | 41.58 | 40.81 | 41.06 | 1,072,844 | -0.21(-0.51%) |
Jul 17, 2017 | 41.59 | 41.59 | 41.05 | 41.27 | 869,885 | -0.32(-0.77%) |
Jul 14, 2017 | 41.23 | 41.71 | 41.13 | 41.59 | 578,730 | +0.36(+0.87%) |
Jul 13, 2017 | 41.30 | 41.47 | 40.74 | 41.23 | 1,158,089 | -0.09(-0.22%) |
Jul 12, 2017 | 40.95 | 41.44 | 40.49 | 41.32 | 1,120,740 | +0.91(+2.25%) |
Jul 11, 2017 | 40.24 | 40.70 | 39.95 | 40.41 | 870,776 | +0.21(+0.52%) |
Jul 10, 2017 | 39.82 | 40.23 | 39.56 | 40.20 | 976,758 | +0.39(+0.98%) |
Jul 07, 2017 | 39.23 | 39.91 | 39.07 | 39.81 | 1,042,528 | +0.62(+1.58%) |
Jul 06, 2017 | 40.50 | 40.76 | 38.75 | 39.19 | 2,415,264 | -1.67(-4.09%) |
Jul 05, 2017 | 39.84 | 41.08 | 38.66 | 40.86 | 3,213,776 | +0.19(+0.47%) |
Jul 03, 2017 | 41.16 | 41.44 | 40.67 | 40.67 | 1,067,800 | -0.17(-0.42%) |
Jun 30, 2017 | 41.55 | 41.56 | 40.47 | 40.84 | 1,422,296 | -0.39(-0.95%) |
Jun 29, 2017 | 41.17 | 41.62 | 40.66 | 41.23 | 2,151,342 | +0.26(+0.63%) |
Jun 28, 2017 | 39.74 | 41.09 | 39.63 | 40.97 | 1,472,097 | +1.55(+3.93%) |
Jun 27, 2017 | 40.18 | 40.19 | 39.28 | 39.42 | 1,361,265 | -0.73(-1.82%) |
Jun 26, 2017 | 40.36 | 40.80 | 39.59 | 40.15 | 1,661,644 | +1.51(+3.91%) |
Jun 23, 2017 | 38.55 | 39.05 | 38.30 | 38.64 | 1,649,120 | +0.09(+0.23%) |
Jun 22, 2017 | 39.01 | 39.11 | 38.07 | 38.55 | 1,260,933 | -0.60(-1.53%) |
Jun 21, 2017 | 40.31 | 40.31 | 39.05 | 39.15 | 1,084,610 | -1.22(-3.02%) |
Jun 20, 2017 | 41.02 | 41.09 | 40.28 | 40.37 | 1,221,389 | -0.71(-1.73%) |
Jun 19, 2017 | 40.18 | 41.17 | 40.18 | 41.08 | 1,433,354 | +1.31(+3.29%) |
Jun 16, 2017 | 39.16 | 39.77 | 38.94 | 39.77 | 1,537,699 | +0.52(+1.32%) |
Jun 15, 2017 | 39.00 | 39.46 | 38.80 | 39.25 | 574,521 | -0.22(-0.56%) |
Jun 14, 2017 | 40.74 | 40.79 | 39.26 | 39.47 | 894,255 | -1.36(-3.33%) |
Jun 13, 2017 | 40.64 | 41.07 | 40.30 | 40.83 | 1,251,862 | +0.55(+1.37%) |
Jun 12, 2017 | 39.23 | 40.96 | 39.23 | 40.28 | 1,260,694 | +0.59(+1.49%) |
Jun 09, 2017 | 40.33 | 40.88 | 39.40 | 39.69 | 824,411 | -0.58(-1.44%) |
Jun 08, 2017 | 39.60 | 40.32 | 39.30 | 40.27 | 647,997 | +0.66(+1.67%) |
Jun 07, 2017 | 39.49 | 40.08 | 39.41 | 39.61 | 776,394 | +0.02(+0.05%) |
Jun 06, 2017 | 40.11 | 40.17 | 39.42 | 39.59 | 924,321 | -0.83(-2.05%) |
Jun 05, 2017 | 40.94 | 41.25 | 40.38 | 40.42 | 1,044,494 | -0.57(-1.39%) |
Jun 02, 2017 | 40.48 | 41.44 | 40.10 | 40.99 | 1,473,350 | +0.66(+1.64%) |
Jun 01, 2017 | 38.61 | 40.34 | 38.60 | 40.33 | 1,295,714 | +1.80(+4.67%) |
May 31, 2017 | 39.96 | 39.99 | 38.25 | 38.53 | 1,454,323 | -1.19(-3.00%) |
May 30, 2017 | 40.22 | 40.73 | 39.69 | 39.72 | 747,509 | -0.64(-1.59%) |
May 26, 2017 | 40.43 | 40.48 | 39.77 | 40.36 | 593,700 | -0.12(-0.30%) |
May 25, 2017 | 40.55 | 40.57 | 40.02 | 40.48 | 600,178 | +0.23(+0.57%) |
May 24, 2017 | 40.44 | 40.69 | 40.07 | 40.25 | 1,768,372 | +0.03(+0.07%) |
May 23, 2017 | 40.36 | 40.62 | 39.60 | 40.22 | 836,818 | -0.03(-0.07%) |
May 22, 2017 | 39.70 | 40.34 | 39.42 | 40.25 | 959,400 | +0.88(+2.24%) |
May 19, 2017 | 38.79 | 39.54 | 38.43 | 39.37 | 1,023,468 | +0.72(+1.86%) |
May 18, 2017 | 38.77 | 39.37 | 38.59 | 38.65 | 2,236,348 | -0.36(-0.92%) |
May 17, 2017 | 41.27 | 40.86 | 38.80 | 39.01 | 1,612,255 | -2.26(-5.48%) |
May 16, 2017 | 41.66 | 41.74 | 41.14 | 41.27 | 1,173,530 | -0.33(-0.79%) |
May 15, 2017 | 41.74 | 41.95 | 41.33 | 41.60 | 889,522 | +0.05(+0.12%) |
May 12, 2017 | 41.26 | 41.57 | 40.60 | 41.55 | 1,035,734 | +0.09(+0.22%) |
May 11, 2017 | 42.23 | 42.41 | 41.18 | 41.46 | 1,045,437 | -1.06(-2.49%) |
May 10, 2017 | 42.53 | 42.86 | 42.25 | 42.52 | 788,271 | -0.07(-0.16%) |
May 09, 2017 | 43.05 | 43.10 | 42.48 | 42.59 | 678,662 | -0.48(-1.11%) |
May 08, 2017 | 43.20 | 43.38 | 42.63 | 43.07 | 1,002,901 | -0.13(-0.30%) |
May 05, 2017 | 42.46 | 43.20 | 42.02 | 43.20 | 1,176,279 | +0.85(+2.01%) |
May 04, 2017 | 42.25 | 42.53 | 41.70 | 42.35 | 783,507 | +0.26(+0.62%) |
May 03, 2017 | 42.37 | 42.42 | 41.66 | 42.09 | 597,879 | -0.41(-0.96%) |
May 02, 2017 | 42.36 | 42.67 | 42.04 | 42.50 | 1,134,109 | +0.12(+0.28%) |