Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.01 | 42.05 | 41.64 | 41.68 | 290,079 | -0.22(-0.51%) |
Jul 28, 2017 | 41.74 | 42.00 | 41.70 | 41.90 | 140,989 | -0.08(-0.20%) |
Jul 27, 2017 | 42.60 | 42.60 | 41.46 | 41.98 | 365,197 | -0.37(-0.86%) |
Jul 26, 2017 | 42.41 | 42.63 | 42.23 | 42.35 | 113,089 | +0.06(+0.13%) |
Jul 25, 2017 | 42.24 | 42.35 | 42.07 | 42.29 | 205,961 | -0.03(-0.07%) |
Jul 24, 2017 | 42.20 | 42.37 | 42.10 | 42.32 | 193,131 | +0.18(+0.42%) |
Jul 21, 2017 | 42.10 | 42.20 | 42.02 | 42.14 | 103,537 | -0.10(-0.24%) |
Jul 20, 2017 | 42.32 | 42.32 | 42.02 | 42.24 | 185,028 | +0.03(+0.07%) |
Jul 19, 2017 | 42.04 | 42.25 | 41.98 | 42.22 | 222,822 | +0.27(+0.65%) |
Jul 18, 2017 | 41.70 | 41.95 | 41.55 | 41.95 | 139,238 | +0.20(+0.47%) |
Jul 17, 2017 | 41.80 | 41.86 | 41.66 | 41.75 | 226,836 | +0.04(+0.09%) |
Jul 14, 2017 | 41.52 | 41.79 | 41.48 | 41.71 | 141,909 | +0.31(+0.75%) |
Jul 13, 2017 | 41.37 | 41.51 | 41.27 | 41.40 | 132,316 | +0.09(+0.23%) |
Jul 12, 2017 | 41.08 | 41.32 | 40.99 | 41.31 | 301,121 | +0.54(+1.33%) |
Jul 11, 2017 | 40.56 | 40.78 | 40.40 | 40.76 | 125,389 | +0.18(+0.44%) |
Jul 10, 2017 | 40.32 | 40.68 | 40.24 | 40.59 | 192,898 | +0.31(+0.77%) |
Jul 07, 2017 | 39.87 | 40.40 | 39.87 | 40.28 | 167,251 | +0.51(+1.27%) |
Jul 06, 2017 | 39.85 | 39.97 | 39.65 | 39.77 | 217,457 | -0.36(-0.89%) |
Jul 05, 2017 | 39.83 | 40.19 | 39.76 | 40.13 | 364,535 | +0.40(+1.01%) |
Jul 03, 2017 | 40.24 | 40.26 | 39.67 | 39.72 | 189,876 | -0.30(-0.75%) |
Jun 30, 2017 | 40.25 | 40.31 | 40.02 | 40.02 | 311,708 | -0.08(-0.21%) |
Jun 29, 2017 | 40.66 | 40.66 | 39.72 | 40.11 | 286,159 | -0.71(-1.74%) |
Jun 28, 2017 | 40.43 | 40.88 | 40.19 | 40.82 | 121,081 | +0.52(+1.28%) |
Jun 27, 2017 | 40.79 | 40.88 | 40.30 | 40.31 | 189,005 | -0.68(-1.67%) |
Jun 26, 2017 | 41.46 | 41.56 | 40.94 | 40.99 | 269,577 | -0.26(-0.64%) |
Jun 23, 2017 | 40.91 | 41.34 | 40.83 | 41.25 | 156,975 | +0.32(+0.78%) |
Jun 22, 2017 | 41.04 | 41.05 | 40.76 | 40.93 | 106,141 | +0.06(+0.14%) |
Jun 21, 2017 | 40.73 | 40.88 | 40.64 | 40.88 | 149,519 | +0.30(+0.74%) |
Jun 20, 2017 | 40.94 | 40.95 | 40.58 | 40.58 | 124,110 | -0.37(-0.89%) |
Jun 19, 2017 | 40.61 | 40.95 | 40.51 | 40.94 | 216,870 | +0.67(+1.68%) |
Jun 16, 2017 | 40.31 | 40.38 | 40.10 | 40.27 | 141,742 | -0.09(-0.23%) |
Jun 15, 2017 | 40.09 | 40.40 | 39.86 | 40.36 | 199,625 | -0.16(-0.39%) |
Jun 14, 2017 | 40.94 | 40.94 | 40.20 | 40.52 | 162,791 | -0.27(-0.66%) |
Jun 13, 2017 | 40.65 | 40.90 | 40.45 | 40.79 | 427,755 | +0.37(+0.92%) |
Jun 12, 2017 | 40.30 | 40.52 | 39.67 | 40.42 | 852,496 | -0.33(-0.80%) |
Jun 09, 2017 | 41.99 | 42.04 | 40.14 | 40.74 | 645,274 | -1.13(-2.70%) |
Jun 08, 2017 | 41.84 | 41.93 | 41.63 | 41.87 | 169,547 | +0.14(+0.34%) |
Jun 07, 2017 | 41.76 | 41.82 | 41.57 | 41.73 | 161,539 | +0.08(+0.20%) |
Jun 06, 2017 | 41.65 | 41.84 | 41.58 | 41.65 | 228,266 | -0.03(-0.07%) |
Jun 05, 2017 | 41.66 | 41.84 | 41.63 | 41.68 | 335,796 | +0.02(+0.04%) |
Jun 02, 2017 | 41.42 | 41.70 | 41.29 | 41.66 | 185,063 | +0.38(+0.93%) |
Jun 01, 2017 | 41.22 | 41.28 | 40.99 | 41.28 | 208,295 | +0.17(+0.41%) |
May 31, 2017 | 41.34 | 41.39 | 40.94 | 41.11 | 296,160 | -0.09(-0.23%) |
May 30, 2017 | 41.09 | 41.23 | 41.02 | 41.20 | 212,871 | +0.09(+0.23%) |
May 26, 2017 | 41.10 | 41.12 | 40.96 | 41.11 | 243,533 | +0.01(+0.02%) |
May 25, 2017 | 40.94 | 41.18 | 40.85 | 41.10 | 258,668 | +0.33(+0.80%) |
May 24, 2017 | 40.70 | 40.79 | 40.60 | 40.77 | 128,413 | +0.21(+0.51%) |
May 23, 2017 | 40.69 | 40.70 | 40.45 | 40.57 | 220,664 | +0.04(+0.09%) |
May 22, 2017 | 40.26 | 40.55 | 40.26 | 40.53 | 193,366 | +0.40(+1.00%) |
May 19, 2017 | 40.09 | 40.27 | 40.09 | 40.13 | 244,371 | +0.21(+0.54%) |
May 18, 2017 | 39.56 | 40.01 | 39.47 | 39.91 | 264,730 | +0.25(+0.64%) |
May 17, 2017 | 40.55 | 40.57 | 39.66 | 39.66 | 493,150 | -1.21(-2.97%) |
May 16, 2017 | 40.77 | 40.87 | 40.59 | 40.87 | 249,596 | +0.22(+0.55%) |
May 15, 2017 | 40.45 | 40.65 | 40.41 | 40.65 | 212,574 | +0.30(+0.74%) |
May 12, 2017 | 40.30 | 40.39 | 40.24 | 40.35 | 167,056 | +0.09(+0.23%) |
May 11, 2017 | 40.21 | 40.29 | 40.02 | 40.26 | 163,204 | -0.06(-0.14%) |
May 10, 2017 | 40.23 | 40.34 | 40.13 | 40.31 | 185,996 | +0.15(+0.37%) |
May 09, 2017 | 40.15 | 40.27 | 40.08 | 40.16 | 229,428 | +0.07(+0.19%) |
May 08, 2017 | 39.96 | 40.10 | 39.89 | 40.09 | 221,622 | +0.15(+0.37%) |
May 05, 2017 | 39.85 | 39.94 | 39.72 | 39.94 | 129,246 | +0.20(+0.49%) |
May 04, 2017 | 39.75 | 39.81 | 39.63 | 39.74 | 150,788 | +0.04(+0.09%) |
May 03, 2017 | 39.70 | 39.73 | 39.52 | 39.71 | 189,126 | -0.06(-0.14%) |
May 02, 2017 | 39.82 | 39.83 | 39.62 | 39.76 | 497,675 | +0.07(+0.16%) |