Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.05 | 42.37 | 41.90 | 41.90 | 21,028 | +0.00(+0.00%) |
Jul 28, 2017 | 41.64 | 42.03 | 41.51 | 41.90 | 7,710 | -0.13(-0.31%) |
Jul 27, 2017 | 42.16 | 42.23 | 41.87 | 42.03 | 8,209 | -0.13(-0.31%) |
Jul 26, 2017 | 42.10 | 42.31 | 42.10 | 42.16 | 4,208 | +0.05(+0.12%) |
Jul 25, 2017 | 41.97 | 42.23 | 41.97 | 42.11 | 22,705 | +0.29(+0.69%) |
Jul 24, 2017 | 41.77 | 41.95 | 41.77 | 41.82 | 5,779 | +0.13(+0.31%) |
Jul 21, 2017 | 41.53 | 41.74 | 41.24 | 41.69 | 5,936 | +0.23(+0.56%) |
Jul 20, 2017 | 41.51 | 41.51 | 40.96 | 41.45 | 6,538 | -0.29(-0.69%) |
Jul 19, 2017 | 41.71 | 41.92 | 41.61 | 41.74 | 6,710 | -0.13(-0.31%) |
Jul 18, 2017 | 41.64 | 42.03 | 41.60 | 41.87 | 12,283 | +1.04(+2.55%) |
Jul 17, 2017 | 40.88 | 41.04 | 40.62 | 40.83 | 9,314 | +0.03(+0.06%) |
Jul 14, 2017 | 40.83 | 40.93 | 40.65 | 40.80 | 13,622 | +0.34(+0.84%) |
Jul 13, 2017 | 40.41 | 40.60 | 40.34 | 40.47 | 65,552 | +0.03(+0.06%) |
Jul 12, 2017 | 40.18 | 40.54 | 40.05 | 40.44 | 25,430 | +0.23(+0.58%) |
Jul 11, 2017 | 40.44 | 40.49 | 40.02 | 40.21 | 55,394 | -2.17(-5.11%) |
Jul 10, 2017 | 41.14 | 42.42 | 41.14 | 42.37 | 28,764 | +1.25(+3.05%) |
Jul 07, 2017 | 41.06 | 41.19 | 40.67 | 41.12 | 11,891 | +0.70(+1.74%) |
Jul 06, 2017 | 40.54 | 40.83 | 40.34 | 40.41 | 21,271 | -0.31(-0.77%) |
Jul 05, 2017 | 40.86 | 40.96 | 40.44 | 40.73 | 31,985 | -0.39(-0.95%) |
Jul 03, 2017 | 42.52 | 42.52 | 40.99 | 41.12 | 21,893 | -2.13(-4.93%) |
Jun 30, 2017 | 43.04 | 43.30 | 42.94 | 43.25 | 18,849 | +0.18(+0.42%) |
Jun 29, 2017 | 43.12 | 43.54 | 43.02 | 43.07 | 25,771 | +0.10(+0.24%) |
Jun 28, 2017 | 42.78 | 43.15 | 42.63 | 42.96 | 14,628 | +0.21(+0.49%) |
Jun 27, 2017 | 43.09 | 43.09 | 42.55 | 42.76 | 20,002 | +0.05(+0.12%) |
Jun 26, 2017 | 42.70 | 43.08 | 42.42 | 42.70 | 8,854 | +0.03(+0.06%) |
Jun 23, 2017 | 43.12 | 43.12 | 42.47 | 42.68 | 4,874 | -0.13(-0.30%) |
Jun 22, 2017 | 42.57 | 43.04 | 42.55 | 42.81 | 30,623 | +0.70(+1.67%) |
Jun 21, 2017 | 41.90 | 42.36 | 41.87 | 42.10 | 9,768 | +0.73(+1.76%) |
Jun 20, 2017 | 41.58 | 41.61 | 41.19 | 41.38 | 53,760 | -1.38(-3.23%) |
Jun 19, 2017 | 42.96 | 43.37 | 42.68 | 42.76 | 13,942 | -0.29(-0.67%) |
Jun 16, 2017 | 43.35 | 43.69 | 42.96 | 43.04 | 9,669 | -0.92(-2.10%) |
Jun 15, 2017 | 43.89 | 44.13 | 43.72 | 43.96 | 3,117 | -0.20(-0.45%) |
Jun 14, 2017 | 44.11 | 44.47 | 43.98 | 44.16 | 18,484 | -0.18(-0.41%) |
Jun 13, 2017 | 44.24 | 44.55 | 44.08 | 44.34 | 21,038 | +0.31(+0.71%) |
Jun 12, 2017 | 43.87 | 44.24 | 43.72 | 44.03 | 31,309 | -1.51(-3.31%) |
Jun 09, 2017 | 45.64 | 45.80 | 45.54 | 45.54 | 8,978 | -0.62(-1.35%) |
Jun 08, 2017 | 46.01 | 46.29 | 45.66 | 46.16 | 5,468 | -0.16(-0.34%) |
Jun 07, 2017 | 46.35 | 46.42 | 46.19 | 46.32 | 6,443 | -0.10(-0.22%) |
Jun 06, 2017 | 46.35 | 46.45 | 46.19 | 46.42 | 27,583 | +0.29(+0.62%) |
Jun 05, 2017 | 45.93 | 46.22 | 45.72 | 46.14 | 72,101 | +1.56(+3.50%) |
Jun 02, 2017 | 44.92 | 44.92 | 44.50 | 44.58 | 34,379 | -0.44(-0.98%) |
Jun 01, 2017 | 45.05 | 45.10 | 44.42 | 45.02 | 73,077 | -1.87(-4.00%) |
May 31, 2017 | 46.84 | 46.92 | 46.29 | 46.89 | 215,264 | -0.68(-1.42%) |
May 30, 2017 | 48.40 | 48.40 | 47.10 | 47.57 | 70,905 | -1.38(-2.82%) |
May 26, 2017 | 49.05 | 49.13 | 48.69 | 48.95 | 21,079 | -0.36(-0.74%) |
May 25, 2017 | 49.42 | 49.42 | 49.03 | 49.31 | 15,249 | -0.05(-0.11%) |
May 24, 2017 | 49.70 | 49.70 | 49.24 | 49.37 | 22,115 | +0.36(+0.74%) |
May 23, 2017 | 49.26 | 49.43 | 48.66 | 49.00 | 35,167 | +0.62(+1.29%) |
May 22, 2017 | 48.43 | 48.51 | 48.25 | 48.38 | 16,480 | +0.70(+1.47%) |
May 19, 2017 | 47.21 | 47.86 | 47.21 | 47.67 | 57,853 | -0.05(-0.11%) |
May 18, 2017 | 48.09 | 48.09 | 47.34 | 47.73 | 20,500 | -0.75(-1.56%) |
May 17, 2017 | 48.74 | 48.92 | 48.17 | 48.48 | 38,136 | -0.57(-1.17%) |
May 16, 2017 | 49.08 | 49.50 | 49.03 | 49.05 | 25,357 | -0.52(-1.05%) |
May 15, 2017 | 50.04 | 50.04 | 49.24 | 49.57 | 18,255 | +0.78(+1.60%) |
May 12, 2017 | 49.13 | 49.33 | 48.74 | 48.79 | 21,606 | +0.10(+0.21%) |
May 11, 2017 | 48.77 | 49.10 | 48.66 | 48.69 | 24,067 | +0.10(+0.21%) |
May 10, 2017 | 48.79 | 48.87 | 48.51 | 48.59 | 12,809 | +0.13(+0.27%) |
May 09, 2017 | 48.01 | 48.51 | 47.83 | 48.45 | 38,988 | +0.75(+1.58%) |
May 08, 2017 | 48.27 | 48.43 | 47.61 | 47.70 | 114,088 | +0.81(+1.72%) |
May 05, 2017 | 46.81 | 46.89 | 46.66 | 46.89 | 12,301 | +0.75(+1.62%) |
May 04, 2017 | 46.35 | 46.35 | 46.01 | 46.15 | 14,109 | +0.58(+1.27%) |
May 03, 2017 | 45.65 | 45.90 | 44.99 | 45.57 | 7,851 | -0.29(-0.62%) |
May 02, 2017 | 45.93 | 45.98 | 45.59 | 45.85 | 20,107 | -0.39(-0.84%) |