Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.48 | 40.49 | 39.68 | 40.15 | 1,458,488 | +0.01(+0.02%) |
Jul 28, 2017 | 40.67 | 40.73 | 39.59 | 40.14 | 2,604,321 | -0.34(-0.84%) |
Jul 27, 2017 | 39.53 | 41.59 | 39.29 | 40.48 | 4,797,324 | +0.92(+2.32%) |
Jul 26, 2017 | 39.87 | 39.87 | 39.23 | 39.56 | 1,215,816 | -0.19(-0.48%) |
Jul 25, 2017 | 38.99 | 40.25 | 38.91 | 39.75 | 2,495,481 | +0.98(+2.54%) |
Jul 24, 2017 | 39.06 | 39.16 | 38.68 | 38.77 | 1,201,594 | -0.45(-1.14%) |
Jul 21, 2017 | 38.94 | 39.23 | 38.54 | 39.21 | 945,956 | +0.28(+0.72%) |
Jul 20, 2017 | 38.92 | 39.11 | 38.37 | 38.93 | 922,352 | +0.13(+0.34%) |
Jul 19, 2017 | 38.39 | 38.93 | 38.21 | 38.80 | 1,348,324 | +0.55(+1.45%) |
Jul 18, 2017 | 38.96 | 39.24 | 38.00 | 38.25 | 2,067,723 | -0.94(-2.40%) |
Jul 17, 2017 | 38.73 | 39.56 | 38.70 | 39.19 | 1,332,013 | +0.46(+1.20%) |
Jul 14, 2017 | 39.15 | 39.22 | 38.46 | 38.72 | 1,625,378 | -0.40(-1.01%) |
Jul 13, 2017 | 38.77 | 39.85 | 38.76 | 39.12 | 3,038,510 | +0.60(+1.54%) |
Jul 12, 2017 | 38.44 | 38.77 | 38.16 | 38.53 | 1,540,967 | +0.13(+0.34%) |
Jul 11, 2017 | 38.22 | 38.68 | 38.07 | 38.39 | 1,461,186 | +0.19(+0.50%) |
Jul 10, 2017 | 39.06 | 39.06 | 38.01 | 38.20 | 2,732,912 | -1.09(-2.78%) |
Jul 07, 2017 | 39.24 | 39.66 | 38.91 | 39.30 | 1,353,574 | +0.13(+0.34%) |
Jul 06, 2017 | 39.61 | 39.75 | 39.00 | 39.16 | 1,501,581 | -0.61(-1.54%) |
Jul 05, 2017 | 39.92 | 40.46 | 39.92 | 39.77 | 2,115,811 | -0.24(-0.60%) |
Jul 03, 2017 | 39.74 | 40.40 | 39.65 | 40.01 | 1,103,780 | +0.48(+1.21%) |
Jun 30, 2017 | 39.56 | 39.77 | 39.10 | 39.53 | 1,692,266 | +0.22(+0.57%) |
Jun 29, 2017 | 39.50 | 39.73 | 38.92 | 39.31 | 2,130,221 | -0.10(-0.25%) |
Jun 28, 2017 | 39.74 | 39.87 | 39.09 | 39.41 | 2,044,986 | +0.01(+0.02%) |
Jun 27, 2017 | 39.63 | 40.03 | 39.38 | 39.40 | 1,896,070 | -0.11(-0.27%) |
Jun 26, 2017 | 39.69 | 39.92 | 39.25 | 39.51 | 1,874,703 | -0.17(-0.42%) |
Jun 23, 2017 | 39.25 | 39.71 | 38.79 | 39.68 | 3,878,012 | +0.43(+1.10%) |
Jun 22, 2017 | 37.91 | 39.54 | 37.80 | 39.25 | 4,534,577 | +1.16(+3.04%) |
Jun 21, 2017 | 37.96 | 38.25 | 37.20 | 38.09 | 2,573,136 | -0.07(-0.17%) |
Jun 20, 2017 | 39.70 | 39.70 | 38.10 | 38.15 | 3,311,331 | -1.57(-3.95%) |
Jun 19, 2017 | 39.31 | 39.92 | 38.67 | 39.72 | 2,690,182 | +0.46(+1.18%) |
Jun 16, 2017 | 38.23 | 39.27 | 37.78 | 39.26 | 4,164,430 | +0.41(+1.06%) |
Jun 15, 2017 | 39.07 | 39.87 | 38.77 | 38.85 | 3,353,032 | -0.26(-0.68%) |
Jun 14, 2017 | 38.36 | 39.16 | 37.64 | 39.11 | 2,564,876 | +0.78(+2.03%) |
Jun 13, 2017 | 38.38 | 38.97 | 38.11 | 38.34 | 2,519,562 | -0.07(-0.19%) |
Jun 12, 2017 | 38.90 | 39.95 | 38.34 | 38.41 | 4,596,834 | -0.57(-1.46%) |
Jun 09, 2017 | 36.46 | 39.72 | 35.87 | 38.98 | 12,999,087 | +2.09(+5.67%) |
Jun 08, 2017 | 39.59 | 36.16 | 36.89 | 28,016,514 | +3.43(+10.25%) | |
Jun 07, 2017 | 33.25 | 33.58 | 32.96 | 33.46 | 3,036,690 | +0.28(+0.85%) |
Jun 06, 2017 | 34.31 | 34.43 | 32.83 | 33.18 | 5,518,162 | -1.25(-3.63%) |
Jun 05, 2017 | 34.91 | 35.00 | 34.28 | 34.43 | 2,658,692 | -0.68(-1.93%) |
Jun 02, 2017 | 35.49 | 35.73 | 34.89 | 35.10 | 1,797,381 | -0.34(-0.96%) |
Jun 01, 2017 | 34.65 | 35.49 | 34.48 | 35.44 | 2,635,994 | +0.89(+2.58%) |
May 31, 2017 | 35.02 | 35.02 | 34.00 | 34.55 | 3,831,481 | -0.53(-1.51%) |
May 30, 2017 | 35.16 | 35.29 | 34.92 | 35.08 | 2,005,715 | -0.02(-0.07%) |
May 26, 2017 | 34.70 | 35.16 | 34.41 | 35.10 | 2,772,164 | +0.55(+1.60%) |
May 25, 2017 | 34.62 | 35.10 | 34.44 | 34.55 | 2,024,569 | +0.42(+1.24%) |
May 24, 2017 | 34.19 | 34.24 | 33.62 | 34.13 | 2,171,354 | +0.09(+0.27%) |
May 23, 2017 | 34.51 | 34.52 | 33.77 | 34.04 | 2,233,497 | -0.40(-1.17%) |
May 22, 2017 | 33.57 | 34.62 | 33.42 | 34.44 | 3,049,568 | +1.04(+3.12%) |
May 19, 2017 | 33.78 | 33.78 | 32.38 | 33.40 | 3,383,569 | +0.09(+0.27%) |
May 18, 2017 | 33.64 | 33.99 | 33.15 | 33.31 | 2,360,010 | -0.12(-0.37%) |
May 17, 2017 | 33.29 | 34.03 | 33.34 | 33.43 | 4,166,608 | +0.14(+0.42%) |
May 16, 2017 | 33.68 | 33.68 | 33.00 | 33.29 | 5,650,711 | -0.62(-1.84%) |
May 15, 2017 | 33.88 | 34.88 | 33.78 | 33.92 | 6,324,958 | +0.16(+0.49%) |
May 12, 2017 | 35.69 | 35.71 | 33.59 | 33.75 | 23,077,632 | -4.10(-10.84%) |
May 11, 2017 | 39.73 | 39.95 | 37.52 | 37.86 | 13,558,699 | -3.11(-7.60%) |
May 10, 2017 | 40.13 | 40.99 | 39.90 | 40.97 | 3,049,311 | +0.54(+1.34%) |
May 09, 2017 | 40.09 | 40.48 | 39.84 | 40.43 | 2,423,377 | +0.53(+1.33%) |
May 08, 2017 | 40.42 | 40.69 | 39.88 | 39.90 | 2,082,781 | -0.25(-0.63%) |
May 05, 2017 | 40.40 | 40.55 | 39.90 | 40.15 | 2,473,811 | -0.11(-0.26%) |
May 04, 2017 | 40.79 | 41.14 | 40.22 | 40.26 | 3,660,900 | -0.41(-1.01%) |
May 03, 2017 | 39.81 | 40.76 | 39.62 | 40.67 | 3,799,646 | +0.82(+2.06%) |
May 02, 2017 | 38.90 | 40.00 | 38.74 | 39.85 | 2,488,180 | +1.06(+2.72%) |