Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.89 | 40.34 | 39.88 | 40.19 | 1,309,594 | +0.15(+0.37%) |
Jul 28, 2017 | 39.92 | 40.37 | 39.84 | 40.04 | 1,040,809 | -0.04(-0.09%) |
Jul 27, 2017 | 40.47 | 40.70 | 39.95 | 40.08 | 2,042,195 | -0.38(-0.95%) |
Jul 26, 2017 | 41.59 | 42.04 | 40.37 | 40.46 | 1,379,096 | -1.28(-3.06%) |
Jul 25, 2017 | 41.74 | 3,474,791 | +0.85(+2.08%) | |||
Jul 24, 2017 | 40.95 | 41.36 | 40.63 | 40.89 | 1,052,768 | -0.23(-0.56%) |
Jul 21, 2017 | 40.48 | 41.30 | 40.45 | 41.12 | 2,176,680 | +0.66(+1.63%) |
Jul 20, 2017 | 40.55 | 40.41 | 40.46 | 514,430 | -0.09(-0.23%) | |
Jul 19, 2017 | 40.39 | 40.73 | 40.25 | 40.55 | 648,508 | +0.23(+0.57%) |
Jul 18, 2017 | 40.22 | 40.52 | 40.07 | 40.32 | 622,526 | +0.13(+0.32%) |
Jul 17, 2017 | 39.90 | 40.37 | 39.66 | 40.20 | 560,901 | +0.31(+0.78%) |
Jul 14, 2017 | 40.02 | 40.29 | 39.85 | 39.89 | 392,000 | -0.11(-0.27%) |
Jul 13, 2017 | 40.23 | 40.38 | 39.73 | 40.00 | 763,215 | -0.21(-0.52%) |
Jul 12, 2017 | 40.21 | 40.69 | 39.98 | 40.21 | 1,019,882 | +0.19(+0.48%) |
Jul 11, 2017 | 39.12 | 40.03 | 38.91 | 40.01 | 1,236,234 | +0.96(+2.46%) |
Jul 10, 2017 | 39.48 | 39.53 | 38.91 | 39.05 | 1,132,562 | -0.33(-0.84%) |
Jul 07, 2017 | 39.30 | 39.66 | 39.07 | 39.38 | 565,543 | +0.18(+0.47%) |
Jul 06, 2017 | 39.41 | 39.51 | 39.06 | 39.20 | 795,171 | -0.34(-0.86%) |
Jul 05, 2017 | 39.90 | 40.27 | 39.53 | 39.54 | 898,078 | -0.54(-1.35%) |
Jul 03, 2017 | 40.22 | 40.35 | 39.58 | 40.08 | 676,462 | -0.16(-0.41%) |
Jun 30, 2017 | 40.47 | 40.67 | 40.17 | 40.24 | 714,176 | -0.08(-0.20%) |
Jun 29, 2017 | 41.39 | 41.40 | 40.24 | 40.32 | 833,962 | -1.13(-2.73%) |
Jun 28, 2017 | 40.99 | 41.80 | 40.80 | 41.46 | 726,663 | +0.62(+1.52%) |
Jun 27, 2017 | 41.38 | 41.46 | 40.68 | 40.84 | 647,671 | -0.59(-1.43%) |
Jun 26, 2017 | 41.69 | 41.80 | 41.17 | 41.43 | 528,528 | -0.20(-0.48%) |
Jun 23, 2017 | 41.61 | 41.79 | 41.40 | 41.63 | 2,665,164 | -0.03(-0.07%) |
Jun 22, 2017 | 41.88 | 42.04 | 41.49 | 41.66 | 340,596 | -0.21(-0.50%) |
Jun 21, 2017 | 41.95 | 42.20 | 41.64 | 41.87 | 888,992 | +0.08(+0.20%) |
Jun 20, 2017 | 41.91 | 41.97 | 41.56 | 41.79 | 489,974 | +0.16(+0.40%) |
Jun 19, 2017 | 41.08 | 41.71 | 41.08 | 41.62 | 991,706 | +0.44(+1.06%) |
Jun 16, 2017 | 41.28 | 41.37 | 40.11 | 41.18 | 1,814,640 | -0.23(-0.55%) |
Jun 15, 2017 | 41.54 | 41.70 | 41.17 | 41.41 | 525,660 | -0.25(-0.59%) |
Jun 14, 2017 | 41.85 | 42.15 | 41.54 | 41.66 | 831,682 | -0.36(-0.85%) |
Jun 13, 2017 | 41.67 | 42.25 | 41.55 | 42.02 | 648,904 | +0.50(+1.21%) |
Jun 12, 2017 | 42.18 | 42.29 | 41.30 | 41.51 | 669,271 | -0.55(-1.30%) |
Jun 09, 2017 | 42.56 | 42.73 | 41.90 | 42.06 | 944,603 | -0.43(-1.01%) |
Jun 08, 2017 | 42.86 | 42.87 | 42.47 | 42.49 | 409,264 | -0.37(-0.87%) |
Jun 07, 2017 | 42.73 | 43.14 | 42.33 | 42.87 | 756,288 | +0.22(+0.51%) |
Jun 06, 2017 | 42.63 | 42.68 | 41.98 | 42.65 | 621,695 | -0.04(-0.09%) |
Jun 05, 2017 | 43.08 | 43.37 | 42.41 | 42.68 | 715,416 | -0.61(-1.41%) |
Jun 02, 2017 | 43.46 | 43.85 | 42.95 | 43.29 | 693,932 | +0.05(+0.13%) |
Jun 01, 2017 | 42.47 | 43.31 | 42.34 | 43.24 | 810,390 | +0.83(+1.96%) |
May 31, 2017 | 42.32 | 42.78 | 42.32 | 42.41 | 962,694 | +0.22(+0.52%) |
May 30, 2017 | 41.58 | 42.33 | 41.49 | 42.19 | 828,361 | +0.47(+1.12%) |
May 26, 2017 | 41.62 | 41.86 | 41.40 | 41.72 | 475,166 | +0.03(+0.07%) |
May 25, 2017 | 41.65 | 41.96 | 41.49 | 41.70 | 614,432 | +0.13(+0.31%) |
May 24, 2017 | 40.83 | 41.59 | 40.57 | 41.57 | 1,293,578 | +1.16(+2.87%) |
May 23, 2017 | 40.67 | 40.87 | 40.35 | 40.41 | 712,753 | -0.33(-0.81%) |
May 22, 2017 | 40.66 | 40.89 | 40.47 | 40.74 | 581,983 | +0.18(+0.45%) |
May 19, 2017 | 40.59 | 40.97 | 40.25 | 40.55 | 810,092 | +0.40(+1.00%) |
May 18, 2017 | 40.25 | 40.41 | 39.95 | 40.15 | 2,725,810 | -0.21(-0.52%) |
May 17, 2017 | 40.64 | 40.85 | 40.23 | 40.36 | 1,366,182 | -0.27(-0.67%) |
May 16, 2017 | 39.50 | 40.67 | 39.38 | 40.64 | 1,976,290 | +1.41(+3.59%) |
May 15, 2017 | 38.51 | 39.26 | 38.51 | 39.23 | 658,657 | +0.67(+1.73%) |
May 12, 2017 | 38.44 | 38.72 | 38.44 | 38.56 | 572,469 | +0.00(+0.00%) |
May 11, 2017 | 38.68 | 38.84 | 38.31 | 38.56 | 1,101,896 | -0.25(-0.64%) |
May 10, 2017 | 38.09 | 38.81 | 38.06 | 38.81 | 1,113,194 | +0.66(+1.72%) |
May 09, 2017 | 38.03 | 38.29 | 37.75 | 38.15 | 782,504 | +0.16(+0.41%) |
May 08, 2017 | 37.85 | 38.03 | 37.57 | 37.99 | 809,371 | +0.01(+0.02%) |
May 05, 2017 | 37.63 | 38.05 | 37.63 | 37.99 | 651,328 | +0.28(+0.75%) |
May 04, 2017 | 37.63 | 37.83 | 37.24 | 37.70 | 1,049,788 | +0.33(+0.88%) |
May 03, 2017 | 37.62 | 37.87 | 37.31 | 37.37 | 876,094 | -0.45(-1.18%) |
May 02, 2017 | 38.09 | 38.40 | 37.38 | 37.82 | 1,137,857 | -0.37(-0.98%) |