Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.17 | 42.17 | 41.88 | 41.91 | 159,222 | -0.13(-0.32%) |
Jul 28, 2017 | 41.97 | 42.18 | 41.95 | 42.04 | 249,547 | +0.03(+0.06%) |
Jul 27, 2017 | 42.36 | 42.43 | 41.98 | 42.02 | 160,856 | -0.31(-0.74%) |
Jul 26, 2017 | 42.24 | 42.48 | 42.18 | 42.33 | 222,531 | -0.16(-0.38%) |
Jul 25, 2017 | 42.70 | 42.75 | 42.42 | 42.49 | 101,050 | +0.17(+0.40%) |
Jul 24, 2017 | 42.17 | 42.37 | 42.11 | 42.32 | 169,506 | -0.01(-0.02%) |
Jul 21, 2017 | 42.18 | 42.36 | 42.02 | 42.33 | 249,135 | -0.63(-1.47%) |
Jul 20, 2017 | 42.88 | 43.01 | 42.72 | 42.96 | 185,730 | -0.07(-0.17%) |
Jul 19, 2017 | 43.10 | 43.12 | 42.83 | 43.03 | 141,717 | -0.36(-0.82%) |
Jul 18, 2017 | 43.45 | 43.47 | 43.28 | 43.39 | 432,279 | -0.37(-0.85%) |
Jul 17, 2017 | 43.69 | 43.87 | 43.62 | 43.76 | 61,081 | -0.12(-0.28%) |
Jul 14, 2017 | 43.72 | 44.00 | 43.63 | 43.88 | 77,578 | +0.55(+1.27%) |
Jul 13, 2017 | 43.34 | 43.41 | 43.17 | 43.33 | 71,098 | -0.06(-0.14%) |
Jul 12, 2017 | 43.07 | 43.45 | 43.06 | 43.40 | 69,544 | +0.74(+1.73%) |
Jul 11, 2017 | 42.49 | 42.71 | 42.39 | 42.66 | 78,307 | +0.07(+0.17%) |
Jul 10, 2017 | 42.64 | 42.72 | 42.56 | 42.59 | 65,229 | +0.00(+0.00%) |
Jul 07, 2017 | 42.36 | 42.59 | 42.22 | 42.59 | 101,323 | +0.08(+0.19%) |
Jul 06, 2017 | 42.58 | 42.61 | 42.35 | 42.51 | 107,231 | -0.55(-1.28%) |
Jul 05, 2017 | 42.64 | 43.07 | 42.59 | 43.06 | 133,508 | +0.16(+0.37%) |
Jul 03, 2017 | 42.61 | 42.99 | 42.58 | 42.90 | 78,707 | -0.12(-0.29%) |
Jun 30, 2017 | 43.17 | 43.17 | 42.78 | 43.02 | 153,957 | +0.09(+0.21%) |
Jun 29, 2017 | 43.21 | 43.21 | 42.75 | 42.93 | 133,634 | -0.85(-1.95%) |
Jun 28, 2017 | 43.52 | 43.81 | 43.48 | 43.79 | 65,701 | +0.35(+0.80%) |
Jun 27, 2017 | 43.42 | 43.66 | 43.37 | 43.44 | 90,694 | -0.05(-0.12%) |
Jun 26, 2017 | 43.64 | 43.72 | 43.47 | 43.49 | 195,052 | -0.16(-0.37%) |
Jun 23, 2017 | 43.72 | 43.97 | 43.56 | 43.65 | 251,133 | -0.25(-0.57%) |
Jun 22, 2017 | 43.79 | 44.01 | 43.72 | 43.90 | 75,871 | +0.46(+1.07%) |
Jun 21, 2017 | 43.24 | 43.48 | 43.24 | 43.44 | 110,958 | -0.20(-0.45%) |
Jun 20, 2017 | 43.81 | 43.92 | 43.56 | 43.64 | 91,973 | -0.39(-0.89%) |
Jun 19, 2017 | 44.14 | 44.15 | 43.94 | 44.03 | 120,446 | -0.04(-0.10%) |
Jun 16, 2017 | 43.91 | 44.15 | 43.83 | 44.07 | 76,984 | +0.41(+0.94%) |
Jun 15, 2017 | 43.55 | 43.72 | 43.39 | 43.66 | 89,182 | -0.76(-1.70%) |
Jun 14, 2017 | 44.63 | 44.70 | 44.23 | 44.42 | 156,242 | +0.46(+1.05%) |
Jun 13, 2017 | 43.55 | 44.01 | 43.53 | 43.96 | 267,573 | +0.64(+1.48%) |
Jun 12, 2017 | 43.18 | 43.33 | 43.00 | 43.32 | 208,991 | +0.12(+0.27%) |
Jun 09, 2017 | 43.06 | 43.24 | 42.99 | 43.20 | 156,030 | +0.67(+1.57%) |
Jun 08, 2017 | 42.71 | 42.75 | 42.51 | 42.53 | 149,513 | +0.07(+0.17%) |
Jun 07, 2017 | 42.59 | 42.75 | 42.43 | 42.46 | 133,644 | -0.65(-1.51%) |
Jun 06, 2017 | 42.96 | 43.24 | 42.96 | 43.11 | 109,929 | +0.00(+0.00%) |
Jun 05, 2017 | 43.23 | 43.26 | 43.07 | 43.11 | 86,491 | -0.24(-0.55%) |
Jun 02, 2017 | 43.32 | 43.44 | 43.24 | 43.35 | 174,087 | +0.69(+1.63%) |
Jun 01, 2017 | 42.41 | 42.69 | 42.41 | 42.66 | 105,077 | +0.18(+0.42%) |
May 31, 2017 | 42.25 | 42.67 | 42.21 | 42.48 | 227,329 | +1.23(+2.98%) |
May 30, 2017 | 41.28 | 41.42 | 41.14 | 41.25 | 141,913 | -0.25(-0.60%) |
May 26, 2017 | 41.56 | 41.60 | 41.44 | 41.50 | 175,914 | +0.22(+0.54%) |
May 25, 2017 | 41.05 | 41.34 | 41.04 | 41.28 | 102,621 | +0.50(+1.22%) |
May 24, 2017 | 40.64 | 40.80 | 40.60 | 40.78 | 107,478 | +0.00(+0.00%) |
May 23, 2017 | 41.09 | 41.15 | 40.74 | 40.78 | 77,744 | -0.21(-0.52%) |
May 22, 2017 | 40.95 | 41.13 | 40.92 | 40.99 | 108,914 | +0.31(+0.77%) |
May 19, 2017 | 40.67 | 40.80 | 40.61 | 40.68 | 138,430 | +0.08(+0.20%) |
May 18, 2017 | 40.67 | 40.77 | 40.58 | 40.60 | 223,513 | +0.33(+0.82%) |
May 17, 2017 | 40.55 | 40.64 | 40.24 | 40.27 | 242,369 | -0.88(-2.14%) |
May 16, 2017 | 41.55 | 41.55 | 41.13 | 41.15 | 258,926 | -0.09(-0.22%) |
May 15, 2017 | 41.28 | 41.37 | 41.21 | 41.24 | 147,086 | -0.25(-0.60%) |
May 12, 2017 | 41.27 | 41.56 | 41.21 | 41.49 | 165,116 | +0.33(+0.80%) |
May 11, 2017 | 41.02 | 41.22 | 40.84 | 41.16 | 144,155 | +0.16(+0.39%) |
May 10, 2017 | 41.22 | 41.24 | 40.82 | 41.00 | 207,089 | -0.07(-0.17%) |
May 09, 2017 | 41.06 | 41.24 | 40.99 | 41.07 | 130,069 | +0.29(+0.71%) |
May 08, 2017 | 40.80 | 40.89 | 40.75 | 40.78 | 290,948 | -0.42(-1.03%) |
May 05, 2017 | 40.75 | 41.21 | 40.64 | 41.20 | 228,457 | +0.48(+1.19%) |
May 04, 2017 | 40.33 | 40.74 | 40.33 | 40.72 | 349,105 | +0.56(+1.40%) |
May 03, 2017 | 39.98 | 40.19 | 39.77 | 40.16 | 485,300 | -0.03(-0.07%) |
May 02, 2017 | 39.83 | 40.24 | 39.74 | 40.18 | 234,131 | +1.02(+2.61%) |