Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.98 | 42.02 | 41.58 | 41.59 | 466,052 | -0.33(-0.79%) |
Jul 28, 2017 | 42.05 | 42.32 | 41.83 | 41.92 | 395,643 | -0.30(-0.71%) |
Jul 27, 2017 | 42.64 | 42.89 | 41.55 | 42.22 | 551,151 | -0.31(-0.73%) |
Jul 26, 2017 | 42.81 | 42.98 | 42.25 | 42.53 | 348,086 | -0.30(-0.70%) |
Jul 25, 2017 | 42.63 | 42.93 | 42.47 | 42.83 | 1,054,565 | +0.33(+0.78%) |
Jul 24, 2017 | 42.06 | 42.57 | 41.83 | 42.50 | 890,069 | +0.53(+1.26%) |
Jul 21, 2017 | 41.59 | 42.15 | 41.23 | 41.97 | 549,404 | +0.17(+0.41%) |
Jul 20, 2017 | 41.90 | 41.99 | 41.66 | 41.80 | 569,978 | -0.14(-0.33%) |
Jul 19, 2017 | 41.75 | 42.19 | 41.73 | 41.94 | 1,064,156 | +0.24(+0.58%) |
Jul 18, 2017 | 41.72 | 42.02 | 41.52 | 41.70 | 970,715 | -0.25(-0.60%) |
Jul 17, 2017 | 41.66 | 42.08 | 41.40 | 41.95 | 1,480,911 | +0.34(+0.82%) |
Jul 14, 2017 | 41.23 | 41.73 | 41.15 | 41.61 | 779,398 | +0.29(+0.70%) |
Jul 13, 2017 | 40.93 | 41.46 | 40.74 | 41.32 | 961,686 | +0.37(+0.90%) |
Jul 12, 2017 | 40.64 | 40.96 | 40.64 | 40.95 | 921,487 | +0.61(+1.51%) |
Jul 11, 2017 | 40.46 | 40.48 | 39.94 | 40.34 | 1,477,211 | -0.15(-0.37%) |
Jul 10, 2017 | 39.94 | 40.62 | 39.67 | 40.49 | 1,543,757 | +0.42(+1.05%) |
Jul 07, 2017 | 38.88 | 40.09 | 38.77 | 40.07 | 1,653,500 | +1.38(+3.57%) |
Jul 06, 2017 | 39.02 | 39.18 | 38.51 | 38.69 | 1,678,076 | -0.46(-1.17%) |
Jul 05, 2017 | 38.69 | 39.29 | 38.60 | 39.15 | 1,188,517 | +0.44(+1.14%) |
Jul 03, 2017 | 39.10 | 39.30 | 38.69 | 38.71 | 669,942 | -0.22(-0.57%) |
Jun 30, 2017 | 38.56 | 39.10 | 38.49 | 38.93 | 1,799,322 | +0.33(+0.85%) |
Jun 29, 2017 | 39.05 | 39.06 | 37.90 | 38.60 | 2,745,920 | -0.36(-0.92%) |
Jun 28, 2017 | 38.60 | 39.08 | 38.51 | 38.96 | 2,516,787 | +0.63(+1.64%) |
Jun 27, 2017 | 38.15 | 38.63 | 37.96 | 38.33 | 1,697,796 | +0.16(+0.42%) |
Jun 26, 2017 | 38.33 | 38.59 | 38.02 | 38.17 | 904,686 | -0.11(-0.29%) |
Jun 23, 2017 | 38.10 | 38.68 | 38.06 | 38.28 | 2,239,920 | +0.18(+0.47%) |
Jun 22, 2017 | 37.81 | 38.21 | 37.52 | 38.10 | 1,545,583 | +0.25(+0.66%) |
Jun 21, 2017 | 37.96 | 38.10 | 37.73 | 37.85 | 1,183,179 | -0.10(-0.26%) |
Jun 20, 2017 | 37.91 | 38.03 | 37.62 | 37.95 | 1,334,151 | -0.04(-0.11%) |
Jun 19, 2017 | 38.10 | 38.40 | 37.71 | 37.99 | 1,133,151 | +0.01(+0.03%) |
Jun 16, 2017 | 37.90 | 38.46 | 37.31 | 37.98 | 3,014,568 | +1.45(+3.97%) |
Jun 15, 2017 | 36.09 | 36.68 | 35.62 | 36.53 | 1,401,605 | +0.19(+0.52%) |
Jun 14, 2017 | 36.86 | 36.95 | 35.98 | 36.34 | 865,541 | -0.26(-0.71%) |
Jun 13, 2017 | 37.26 | 37.26 | 36.37 | 36.60 | 1,096,773 | -0.40(-1.08%) |
Jun 12, 2017 | 37.59 | 37.60 | 36.26 | 37.00 | 1,294,451 | -0.64(-1.70%) |
Jun 09, 2017 | 38.29 | 38.55 | 37.08 | 37.64 | 1,509,095 | -0.66(-1.72%) |
Jun 08, 2017 | 38.43 | 38.97 | 37.82 | 38.30 | 1,446,520 | -0.32(-0.83%) |
Jun 07, 2017 | 41.85 | 41.99 | 38.13 | 38.62 | 3,193,176 | -1.63(-4.05%) |
Jun 06, 2017 | 39.93 | 40.75 | 39.66 | 40.25 | 1,959,632 | +0.33(+0.83%) |
Jun 05, 2017 | 39.70 | 40.12 | 39.65 | 39.92 | 727,245 | +0.16(+0.40%) |
Jun 02, 2017 | 39.33 | 39.95 | 39.21 | 39.76 | 1,473,354 | +0.68(+1.74%) |
Jun 01, 2017 | 39.00 | 39.22 | 38.77 | 39.08 | 1,284,778 | +0.44(+1.14%) |
May 31, 2017 | 39.09 | 39.14 | 38.29 | 38.64 | 781,924 | -0.46(-1.18%) |
May 30, 2017 | 38.55 | 39.29 | 38.50 | 39.10 | 789,606 | +0.74(+1.93%) |
May 26, 2017 | 38.17 | 38.56 | 37.99 | 38.36 | 491,626 | +0.12(+0.31%) |
May 25, 2017 | 38.20 | 38.40 | 38.01 | 38.24 | 424,273 | +0.17(+0.45%) |
May 24, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 732,174 | +0.51(+1.36%) |
May 23, 2017 | 37.76 | 37.84 | 37.41 | 37.56 | 362,541 | -0.08(-0.21%) |
May 22, 2017 | 37.60 | 37.74 | 37.23 | 37.64 | 813,547 | +0.15(+0.40%) |
May 19, 2017 | 37.49 | 37.93 | 37.46 | 37.49 | 764,216 | +0.04(+0.11%) |
May 18, 2017 | 37.65 | 37.65 | 37.10 | 37.45 | 830,525 | -0.39(-1.03%) |
May 17, 2017 | 39.08 | 38.93 | 37.76 | 37.84 | 1,068,461 | -1.24(-3.17%) |
May 16, 2017 | 39.30 | 39.30 | 38.87 | 39.08 | 523,190 | -0.15(-0.38%) |
May 15, 2017 | 38.98 | 39.49 | 38.95 | 39.23 | 478,931 | +0.25(+0.64%) |
May 12, 2017 | 39.00 | 39.01 | 38.72 | 38.98 | 440,215 | -0.10(-0.26%) |
May 11, 2017 | 38.96 | 39.08 | 38.59 | 39.08 | 399,674 | -0.13(-0.33%) |
May 10, 2017 | 38.98 | 39.30 | 38.91 | 39.21 | 501,024 | +0.08(+0.20%) |
May 09, 2017 | 39.02 | 39.30 | 38.91 | 39.13 | 523,628 | +0.09(+0.23%) |
May 08, 2017 | 38.95 | 39.29 | 38.65 | 39.04 | 638,425 | +0.12(+0.31%) |
May 05, 2017 | 38.50 | 38.92 | 38.34 | 38.92 | 731,444 | +0.47(+1.22%) |
May 04, 2017 | 38.28 | 38.58 | 38.23 | 38.45 | 634,909 | +0.31(+0.81%) |
May 03, 2017 | 37.69 | 38.29 | 37.43 | 38.14 | 985,820 | +0.26(+0.69%) |
May 02, 2017 | 37.84 | 38.09 | 37.61 | 37.88 | 643,360 | +0.11(+0.29%) |