Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.89 | 44.16 | 43.77 | 44.07 | 255,273 | +0.32(+0.74%) |
Jul 28, 2017 | 43.91 | 43.91 | 43.50 | 43.75 | 195,505 | -0.02(-0.04%) |
Jul 27, 2017 | 43.72 | 43.83 | 43.43 | 43.77 | 157,501 | +0.09(+0.20%) |
Jul 26, 2017 | 43.56 | 43.79 | 43.56 | 43.68 | 150,540 | +0.08(+0.17%) |
Jul 25, 2017 | 43.85 | 43.91 | 43.49 | 43.61 | 471,305 | -0.20(-0.45%) |
Jul 24, 2017 | 43.96 | 44.04 | 43.80 | 43.80 | 602,549 | -0.17(-0.39%) |
Jul 21, 2017 | 43.80 | 43.98 | 43.63 | 43.98 | 143,018 | +0.25(+0.56%) |
Jul 20, 2017 | 43.70 | 43.85 | 43.56 | 43.73 | 252,437 | +0.15(+0.35%) |
Jul 19, 2017 | 43.31 | 43.68 | 43.21 | 43.58 | 304,541 | +0.22(+0.50%) |
Jul 18, 2017 | 43.82 | 43.82 | 43.20 | 43.36 | 558,416 | -0.74(-1.68%) |
Jul 17, 2017 | 44.29 | 44.31 | 44.08 | 44.10 | 129,521 | -0.08(-0.17%) |
Jul 14, 2017 | 43.90 | 44.27 | 43.90 | 44.17 | 155,000 | +0.37(+0.84%) |
Jul 13, 2017 | 44.39 | 44.39 | 43.70 | 43.80 | 162,447 | -0.50(-1.13%) |
Jul 12, 2017 | 44.22 | 44.57 | 44.22 | 44.31 | 184,331 | +0.29(+0.67%) |
Jul 11, 2017 | 43.92 | 44.16 | 43.78 | 44.01 | 321,689 | +0.17(+0.39%) |
Jul 10, 2017 | 43.76 | 44.11 | 43.75 | 43.84 | 247,850 | +0.09(+0.22%) |
Jul 07, 2017 | 44.08 | 44.16 | 43.72 | 43.75 | 659,267 | -0.46(-1.05%) |
Jul 06, 2017 | 44.54 | 44.54 | 44.09 | 44.21 | 349,272 | -0.37(-0.83%) |
Jul 05, 2017 | 44.54 | 44.81 | 44.35 | 44.58 | 379,081 | +0.06(+0.13%) |
Jul 03, 2017 | 44.06 | 44.58 | 44.01 | 44.52 | 304,004 | +0.57(+1.29%) |
Jun 30, 2017 | 44.15 | 44.25 | 43.94 | 43.96 | 475,257 | -0.13(-0.30%) |
Jun 29, 2017 | 44.29 | 44.34 | 43.80 | 44.09 | 443,679 | -0.34(-0.77%) |
Jun 28, 2017 | 44.45 | 44.62 | 44.05 | 44.43 | 324,122 | +0.09(+0.19%) |
Jun 27, 2017 | 44.95 | 45.00 | 44.31 | 44.34 | 389,861 | -0.64(-1.42%) |
Jun 26, 2017 | 44.98 | 45.10 | 44.78 | 44.98 | 247,597 | +0.10(+0.23%) |
Jun 23, 2017 | 44.75 | 44.98 | 44.69 | 44.88 | 162,239 | +0.19(+0.42%) |
Jun 22, 2017 | 44.48 | 44.75 | 44.37 | 44.70 | 549,182 | +0.33(+0.73%) |
Jun 21, 2017 | 44.62 | 44.89 | 44.32 | 44.37 | 359,046 | -0.20(-0.46%) |
Jun 20, 2017 | 44.91 | 44.91 | 44.45 | 44.58 | 244,518 | -0.36(-0.81%) |
Jun 19, 2017 | 44.72 | 45.00 | 44.69 | 44.94 | 374,527 | +0.26(+0.58%) |
Jun 16, 2017 | 44.44 | 44.68 | 44.36 | 44.68 | 400,937 | +0.25(+0.56%) |
Jun 15, 2017 | 44.25 | 44.47 | 44.08 | 44.43 | 339,666 | +0.18(+0.40%) |
Jun 14, 2017 | 44.14 | 44.26 | 43.92 | 44.25 | 261,001 | +0.23(+0.53%) |
Jun 13, 2017 | 43.82 | 44.02 | 43.72 | 44.02 | 199,782 | +0.20(+0.47%) |
Jun 12, 2017 | 43.68 | 43.98 | 43.67 | 43.81 | 181,339 | +0.13(+0.30%) |
Jun 09, 2017 | 43.52 | 43.85 | 43.52 | 43.68 | 209,370 | +0.14(+0.32%) |
Jun 08, 2017 | 43.13 | 43.59 | 43.04 | 43.54 | 165,588 | +0.48(+1.12%) |
Jun 07, 2017 | 43.06 | 43.16 | 42.90 | 43.06 | 137,026 | +0.00(+0.00%) |
Jun 06, 2017 | 43.15 | 43.15 | 42.84 | 43.06 | 115,961 | -0.06(-0.15%) |
Jun 05, 2017 | 43.41 | 43.44 | 43.08 | 43.13 | 184,674 | -0.32(-0.73%) |
Jun 02, 2017 | 43.47 | 43.67 | 43.38 | 43.44 | 203,121 | +0.08(+0.19%) |
Jun 01, 2017 | 43.01 | 43.47 | 42.94 | 43.36 | 322,613 | +0.41(+0.95%) |
May 31, 2017 | 42.87 | 43.00 | 42.61 | 42.95 | 278,417 | +0.03(+0.06%) |
May 30, 2017 | 43.11 | 43.13 | 42.80 | 42.92 | 164,879 | -0.14(-0.32%) |
May 26, 2017 | 43.08 | 43.11 | 42.73 | 43.06 | 198,601 | -0.04(-0.09%) |
May 25, 2017 | 43.09 | 43.28 | 42.97 | 43.10 | 235,761 | +0.06(+0.13%) |
May 24, 2017 | 42.90 | 43.04 | 42.81 | 43.04 | 385,809 | +0.23(+0.54%) |
May 23, 2017 | 42.69 | 42.86 | 42.51 | 42.81 | 875,141 | +0.27(+0.63%) |
May 22, 2017 | 42.13 | 42.60 | 42.10 | 42.54 | 373,304 | +0.46(+1.10%) |
May 19, 2017 | 41.88 | 42.17 | 41.84 | 42.08 | 203,413 | +0.20(+0.47%) |
May 18, 2017 | 41.90 | 42.03 | 41.67 | 41.88 | 192,022 | -0.05(-0.11%) |
May 17, 2017 | 41.94 | 42.06 | 41.79 | 41.93 | 300,793 | -0.05(-0.11%) |
May 16, 2017 | 42.07 | 42.19 | 41.94 | 41.97 | 332,596 | -0.04(-0.09%) |
May 15, 2017 | 41.84 | 42.12 | 41.81 | 42.01 | 142,956 | +0.20(+0.49%) |
May 12, 2017 | 41.97 | 42.09 | 41.75 | 41.81 | 148,391 | -0.14(-0.33%) |
May 11, 2017 | 41.90 | 42.00 | 41.75 | 41.95 | 269,615 | +0.02(+0.04%) |
May 10, 2017 | 41.72 | 42.03 | 41.67 | 41.93 | 316,494 | +0.20(+0.47%) |
May 09, 2017 | 42.50 | 42.60 | 41.57 | 41.73 | 622,598 | -0.72(-1.71%) |
May 08, 2017 | 42.84 | 42.91 | 42.40 | 42.46 | 197,424 | -0.28(-0.65%) |
May 05, 2017 | 42.39 | 42.82 | 42.36 | 42.74 | 315,582 | +0.24(+0.57%) |
May 04, 2017 | 42.76 | 42.76 | 42.18 | 42.49 | 305,715 | -0.16(-0.37%) |
May 03, 2017 | 43.19 | 43.19 | 42.58 | 42.65 | 377,323 | -0.50(-1.16%) |
May 02, 2017 | 43.89 | 43.89 | 43.08 | 43.15 | 733,088 | -0.81(-1.84%) |