Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 43.56 | 43.56 | 43.56 | 0 | +0.06(+0.14%) | |
Jul 31, 2017 | 43.73 | 43.73 | 43.44 | 43.50 | 282,928 | -0.12(-0.28%) |
Jul 28, 2017 | 43.57 | 43.63 | 43.47 | 43.62 | 282,902 | -0.07(-0.16%) |
Jul 27, 2017 | 43.96 | 43.96 | 43.34 | 43.69 | 258,365 | -0.12(-0.28%) |
Jul 26, 2017 | 43.82 | 43.87 | 43.75 | 43.81 | 223,100 | +0.04(+0.10%) |
Jul 25, 2017 | 43.85 | 43.88 | 43.72 | 43.77 | 286,664 | +0.01(+0.02%) |
Jul 24, 2017 | 43.74 | 43.79 | 43.63 | 43.76 | 237,429 | +0.03(+0.06%) |
Jul 21, 2017 | 43.66 | 43.74 | 43.62 | 43.73 | 155,142 | -0.01(-0.02%) |
Jul 20, 2017 | 43.83 | 43.91 | 43.61 | 43.74 | 178,910 | -0.02(-0.04%) |
Jul 19, 2017 | 43.59 | 43.76 | 43.58 | 43.76 | 200,379 | +0.26(+0.59%) |
Jul 18, 2017 | 43.29 | 43.51 | 43.24 | 43.51 | 214,427 | +0.11(+0.26%) |
Jul 17, 2017 | 43.36 | 43.44 | 43.31 | 43.39 | 3,804,756 | +0.02(+0.04%) |
Jul 14, 2017 | 43.14 | 43.42 | 43.14 | 43.37 | 249,748 | +0.28(+0.65%) |
Jul 13, 2017 | 43.08 | 43.14 | 42.99 | 43.09 | 175,172 | +0.04(+0.10%) |
Jul 12, 2017 | 42.88 | 43.08 | 42.86 | 43.05 | 207,319 | +0.39(+0.91%) |
Jul 11, 2017 | 42.63 | 42.70 | 42.39 | 42.66 | 211,614 | +0.01(+0.02%) |
Jul 10, 2017 | 42.55 | 42.73 | 42.49 | 42.65 | 416,645 | +0.14(+0.33%) |
Jul 07, 2017 | 42.27 | 42.59 | 42.26 | 42.51 | 266,286 | +0.33(+0.77%) |
Jul 06, 2017 | 42.40 | 42.41 | 42.12 | 42.19 | 322,141 | -0.37(-0.87%) |
Jul 05, 2017 | 42.46 | 42.61 | 42.33 | 42.56 | 235,454 | +0.24(+0.56%) |
Jul 03, 2017 | 42.66 | 42.68 | 42.32 | 42.32 | 151,642 | -0.11(-0.27%) |
Jun 30, 2017 | 42.56 | 42.60 | 42.41 | 42.43 | 358,487 | +0.08(+0.19%) |
Jun 29, 2017 | 42.83 | 42.83 | 42.06 | 42.35 | 220,790 | -0.55(-1.27%) |
Jun 28, 2017 | 42.71 | 42.93 | 42.54 | 42.90 | 194,220 | +0.39(+0.91%) |
Jun 27, 2017 | 42.91 | 42.93 | 42.50 | 42.51 | 290,685 | -0.31(-0.72%) |
Jun 26, 2017 | 43.02 | 43.09 | 42.79 | 42.82 | 2,808,718 | -0.05(-0.12%) |
Jun 23, 2017 | 42.77 | 42.96 | 42.69 | 42.87 | 220,682 | +0.11(+0.27%) |
Jun 22, 2017 | 42.79 | 42.90 | 42.69 | 42.76 | 276,067 | -0.02(-0.04%) |
Jun 21, 2017 | 42.73 | 42.81 | 42.65 | 42.78 | 171,543 | +0.10(+0.25%) |
Jun 20, 2017 | 42.93 | 42.93 | 42.65 | 42.67 | 239,757 | -0.26(-0.61%) |
Jun 19, 2017 | 42.69 | 42.95 | 42.69 | 42.93 | 230,537 | +0.41(+0.97%) |
Jun 16, 2017 | 42.56 | 42.56 | 42.32 | 42.52 | 718,773 | +0.04(+0.08%) |
Jun 15, 2017 | 42.28 | 42.51 | 42.15 | 42.49 | 2,343,882 | -0.08(-0.18%) |
Jun 14, 2017 | 42.74 | 42.74 | 42.36 | 42.57 | 213,445 | -0.03(-0.06%) |
Jun 13, 2017 | 42.46 | 42.64 | 42.45 | 42.59 | 238,367 | +0.26(+0.62%) |
Jun 12, 2017 | 42.33 | 42.37 | 42.01 | 42.33 | 576,701 | -0.16(-0.37%) |
Jun 09, 2017 | 42.93 | 43.02 | 42.17 | 42.49 | 259,677 | -0.36(-0.84%) |
Jun 08, 2017 | 42.94 | 42.94 | 42.73 | 42.85 | 234,184 | -0.04(-0.10%) |
Jun 07, 2017 | 42.91 | 42.93 | 42.71 | 42.89 | 389,758 | +0.08(+0.18%) |
Jun 06, 2017 | 42.86 | 42.95 | 42.79 | 42.81 | 195,855 | -0.13(-0.31%) |
Jun 05, 2017 | 42.96 | 43.00 | 42.90 | 42.94 | 224,647 | -0.03(-0.06%) |
Jun 02, 2017 | 42.79 | 43.00 | 42.71 | 42.97 | 220,061 | +0.31(+0.72%) |
Jun 01, 2017 | 42.53 | 42.67 | 42.43 | 42.66 | 510,485 | +0.24(+0.58%) |
May 31, 2017 | 42.49 | 42.49 | 42.24 | 42.42 | 203,034 | +0.02(+0.04%) |
May 30, 2017 | 42.36 | 42.43 | 42.32 | 42.40 | 206,572 | +0.00(+0.00%) |
May 26, 2017 | 42.39 | 42.42 | 42.32 | 42.40 | 201,518 | +0.01(+0.02%) |
May 25, 2017 | 42.19 | 42.44 | 42.16 | 42.39 | 275,294 | +0.32(+0.77%) |
May 24, 2017 | 41.99 | 42.11 | 41.95 | 42.07 | 177,338 | +0.15(+0.35%) |
May 23, 2017 | 42.00 | 42.00 | 41.88 | 41.92 | 232,994 | +0.04(+0.10%) |
May 22, 2017 | 41.75 | 41.91 | 41.73 | 41.88 | 192,117 | +0.27(+0.65%) |
May 19, 2017 | 41.50 | 41.75 | 41.47 | 41.61 | 258,247 | +0.23(+0.55%) |
May 18, 2017 | 41.15 | 41.52 | 41.09 | 41.38 | 226,470 | +0.24(+0.57%) |
May 17, 2017 | 41.61 | 41.66 | 41.13 | 41.14 | 324,086 | -0.78(-1.86%) |
May 16, 2017 | 41.96 | 41.96 | 41.80 | 41.92 | 216,962 | +0.03(+0.06%) |
May 15, 2017 | 41.75 | 41.90 | 41.75 | 41.89 | 338,854 | +0.22(+0.52%) |
May 12, 2017 | 41.70 | 41.73 | 41.63 | 41.68 | 417,662 | -0.03(-0.08%) |
May 11, 2017 | 41.67 | 41.72 | 41.46 | 41.71 | 196,699 | -0.06(-0.15%) |
May 10, 2017 | 41.70 | 41.77 | 41.63 | 41.77 | 195,585 | +0.07(+0.17%) |
May 09, 2017 | 41.75 | 41.79 | 41.63 | 41.70 | 234,270 | +0.03(+0.06%) |
May 08, 2017 | 41.70 | 41.70 | 41.56 | 41.68 | 358,935 | +0.03(+0.08%) |
May 05, 2017 | 41.57 | 41.65 | 41.47 | 41.64 | 348,346 | +0.15(+0.36%) |
May 04, 2017 | 41.48 | 41.49 | 41.31 | 41.49 | 289,780 | +0.07(+0.17%) |
May 03, 2017 | 41.47 | 41.47 | 41.29 | 41.42 | 287,588 | -0.11(-0.27%) |
May 02, 2017 | 41.56 | 41.57 | 41.45 | 41.54 | 1,085,880 | +0.04(+0.11%) |
May 01, 2017 | 41.44 | 41.56 | 41.36 | 41.49 | 226,635 | +0.16(+0.38%) |
Apr 28, 2017 | 41.47 | 41.47 | 41.28 | 41.33 | 359,957 | -0.03(-0.06%) |
Apr 27, 2017 | 41.29 | 41.40 | 41.26 | 41.36 | 237,681 | +0.12(+0.30%) |
Apr 26, 2017 | 41.29 | 41.37 | 41.22 | 41.24 | 6,308,668 | -0.03(-0.06%) |
Apr 25, 2017 | 41.15 | 41.33 | 41.09 | 41.26 | 361,657 | +0.27(+0.66%) |
Apr 24, 2017 | 41.00 | 41.03 | 40.91 | 40.99 | 287,676 | +0.40(+0.99%) |
Apr 21, 2017 | 40.65 | 40.65 | 40.49 | 40.59 | 303,334 | -0.04(-0.11%) |
Apr 20, 2017 | 40.47 | 40.71 | 40.37 | 40.63 | 245,356 | +0.30(+0.74%) |
Apr 19, 2017 | 40.46 | 40.53 | 40.28 | 40.34 | 317,260 | +0.00(+0.00%) |
Apr 18, 2017 | 40.29 | 40.42 | 40.21 | 40.34 | 323,726 | -0.06(-0.15%) |
Apr 17, 2017 | 40.15 | 40.40 | 40.08 | 40.40 | 1,990,645 | +0.32(+0.81%) |
Apr 13, 2017 | 40.22 | 40.35 | 40.04 | 40.08 | 221,580 | -0.18(-0.46%) |
Apr 12, 2017 | 40.41 | 40.41 | 40.21 | 40.26 | 195,069 | -0.17(-0.43%) |
Apr 11, 2017 | 40.42 | 40.46 | 40.15 | 40.43 | 222,744 | -0.05(-0.13%) |
Apr 10, 2017 | 40.50 | 40.63 | 40.39 | 40.49 | 202,725 | +0.03(+0.07%) |
Apr 07, 2017 | 40.45 | 40.58 | 40.36 | 40.46 | 748,705 | -0.01(-0.02%) |
Apr 06, 2017 | 40.44 | 40.56 | 40.35 | 40.47 | 3,025,253 | +0.08(+0.19%) |
Apr 05, 2017 | 40.63 | 40.83 | 40.38 | 40.39 | 233,948 | -0.11(-0.28%) |
Apr 04, 2017 | 40.45 | 40.51 | 40.39 | 40.50 | 165,009 | +0.04(+0.09%) |
Apr 03, 2017 | 40.58 | 40.62 | 40.29 | 40.47 | 252,005 | -0.08(-0.19%) |
Mar 31, 2017 | 40.54 | 40.66 | 40.49 | 40.55 | 212,009 | -0.01(-0.02%) |
Mar 30, 2017 | 40.53 | 40.63 | 40.48 | 40.56 | 205,850 | +0.04(+0.09%) |
Mar 29, 2017 | 40.41 | 40.54 | 40.32 | 40.52 | 246,571 | +0.10(+0.26%) |
Mar 28, 2017 | 40.09 | 40.49 | 40.08 | 40.42 | 261,350 | +0.24(+0.61%) |
Mar 27, 2017 | 39.91 | 40.22 | 39.81 | 40.17 | 339,256 | -0.02(-0.04%) |
Mar 24, 2017 | 40.30 | 40.37 | 40.07 | 40.19 | 251,688 | -0.02(-0.04%) |
Mar 23, 2017 | 40.24 | 40.40 | 40.13 | 40.20 | 271,565 | -0.07(-0.17%) |
Mar 22, 2017 | 40.15 | 40.30 | 40.01 | 40.27 | 251,433 | +0.15(+0.37%) |
Mar 21, 2017 | 40.76 | 40.78 | 40.10 | 40.13 | 242,198 | -0.48(-1.18%) |
Mar 20, 2017 | 40.65 | 40.70 | 40.52 | 40.60 | 251,698 | -0.02(-0.04%) |
Mar 17, 2017 | 40.70 | 40.75 | 40.60 | 40.62 | 417,005 | +0.03(+0.09%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.53 | 40.59 | 319,570 | -0.10(-0.24%) |
Mar 15, 2017 | 40.41 | 40.75 | 40.35 | 40.68 | 1,577,518 | +0.38(+0.95%) |
Mar 14, 2017 | 40.38 | 40.38 | 40.20 | 40.30 | 214,338 | -0.15(-0.37%) |
Mar 13, 2017 | 40.42 | 40.46 | 40.35 | 40.45 | 315,165 | +0.08(+0.19%) |
Mar 10, 2017 | 40.43 | 40.44 | 40.22 | 40.37 | 330,996 | +0.14(+0.35%) |
Mar 09, 2017 | 40.25 | 40.30 | 40.06 | 40.23 | 5,910,376 | +0.04(+0.11%) |
Mar 08, 2017 | 40.27 | 40.35 | 40.17 | 40.19 | 211,333 | -0.02(-0.04%) |
Mar 07, 2017 | 40.28 | 40.37 | 40.20 | 40.20 | 260,797 | -0.14(-0.35%) |
Mar 06, 2017 | 40.29 | 40.39 | 40.20 | 40.34 | 352,297 | -0.10(-0.24%) |
Mar 03, 2017 | 40.36 | 40.44 | 40.26 | 40.44 | 457,814 | +0.06(+0.15%) |
Mar 02, 2017 | 40.61 | 40.61 | 40.34 | 40.38 | 369,256 | -0.23(-0.56%) |
Mar 01, 2017 | 40.39 | 40.68 | 40.34 | 40.61 | 275,309 | +0.51(+1.27%) |
Feb 28, 2017 | 40.20 | 40.20 | 40.04 | 40.10 | 235,309 | -0.13(-0.33%) |
Feb 27, 2017 | 40.15 | 40.23 | 40.06 | 40.23 | 207,901 | +0.12(+0.30%) |
Feb 24, 2017 | 39.90 | 40.13 | 39.87 | 40.11 | 243,402 | +0.07(+0.17%) |
Feb 23, 2017 | 40.17 | 40.18 | 39.88 | 40.04 | 357,250 | -0.03(-0.09%) |
Feb 22, 2017 | 40.04 | 40.08 | 39.98 | 40.07 | 230,839 | -0.01(-0.02%) |
Feb 21, 2017 | 40.00 | 40.11 | 39.95 | 40.08 | 252,916 | +0.23(+0.57%) |
Feb 17, 2017 | 39.86 | 39.86 | 39.86 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 39.86 | 39.86 | 39.66 | 39.82 | 399,385 | +0.02(+0.05%) |
Feb 15, 2017 | 39.59 | 39.85 | 39.59 | 39.80 | 235,568 | +0.18(+0.45%) |
Feb 14, 2017 | 39.49 | 39.62 | 39.37 | 39.62 | 181,123 | +0.17(+0.42%) |
Feb 13, 2017 | 39.38 | 39.53 | 39.36 | 39.45 | 376,390 | +0.15(+0.38%) |
Feb 10, 2017 | 39.24 | 39.34 | 39.21 | 39.31 | 230,721 | +0.15(+0.38%) |
Feb 09, 2017 | 39.02 | 39.20 | 38.91 | 39.16 | 446,552 | +0.20(+0.51%) |
Feb 08, 2017 | 38.83 | 38.97 | 38.80 | 38.96 | 202,961 | +0.09(+0.22%) |
Feb 07, 2017 | 38.91 | 38.97 | 38.83 | 38.87 | 349,489 | +0.03(+0.09%) |
Feb 06, 2017 | 38.82 | 38.84 | 38.74 | 38.84 | 165,211 | -0.03(-0.09%) |
Feb 03, 2017 | 38.79 | 38.88 | 38.73 | 38.87 | 192,731 | +0.22(+0.56%) |
Feb 02, 2017 | 38.57 | 38.71 | 38.50 | 38.65 | 209,709 | +0.03(+0.07%) |
Feb 01, 2017 | 38.71 | 38.73 | 38.48 | 38.63 | 209,553 | +0.09(+0.23%) |
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |