Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 42.36 | 42.36 | 42.36 | 0 | +0.07(+0.15%) | |
Jul 31, 2017 | 42.27 | 42.36 | 42.22 | 42.29 | 285,402 | +0.11(+0.27%) |
Jul 28, 2017 | 42.19 | 42.28 | 42.10 | 42.18 | 198,337 | -0.08(-0.19%) |
Jul 27, 2017 | 42.25 | 42.26 | 42.07 | 42.26 | 328,275 | +0.05(+0.12%) |
Jul 26, 2017 | 42.40 | 42.40 | 42.14 | 42.21 | 629,525 | -0.11(-0.25%) |
Jul 25, 2017 | 42.32 | 42.41 | 42.24 | 42.32 | 579,607 | +0.29(+0.68%) |
Jul 24, 2017 | 42.10 | 42.10 | 42.00 | 42.03 | 194,589 | -0.07(-0.18%) |
Jul 21, 2017 | 42.10 | 42.15 | 41.96 | 42.10 | 176,315 | -0.07(-0.16%) |
Jul 20, 2017 | 42.19 | 42.23 | 42.08 | 42.17 | 203,437 | +0.03(+0.08%) |
Jul 19, 2017 | 41.99 | 42.15 | 41.97 | 42.14 | 748,764 | +0.22(+0.53%) |
Jul 18, 2017 | 41.94 | 41.94 | 41.81 | 41.91 | 211,388 | -0.10(-0.23%) |
Jul 17, 2017 | 42.01 | 42.10 | 41.95 | 42.01 | 2,034,236 | -0.02(-0.04%) |
Jul 14, 2017 | 41.92 | 42.11 | 41.78 | 42.03 | 240,395 | +0.11(+0.25%) |
Jul 13, 2017 | 41.88 | 41.93 | 41.76 | 41.92 | 263,245 | +0.10(+0.24%) |
Jul 12, 2017 | 41.82 | 41.93 | 41.81 | 41.82 | 624,796 | +0.20(+0.49%) |
Jul 11, 2017 | 41.68 | 41.71 | 41.44 | 41.62 | 238,692 | -0.07(-0.16%) |
Jul 10, 2017 | 41.70 | 41.78 | 41.64 | 41.69 | 376,699 | -0.07(-0.16%) |
Jul 07, 2017 | 41.64 | 41.76 | 41.53 | 41.75 | 202,043 | +0.17(+0.41%) |
Jul 06, 2017 | 41.83 | 41.89 | 41.54 | 41.58 | 223,185 | -0.38(-0.90%) |
Jul 05, 2017 | 42.10 | 42.10 | 41.82 | 41.96 | 230,775 | -0.11(-0.25%) |
Jul 03, 2017 | 41.93 | 42.20 | 41.78 | 42.06 | 268,416 | +0.34(+0.80%) |
Jun 30, 2017 | 41.89 | 41.90 | 41.68 | 41.73 | 498,258 | +0.08(+0.20%) |
Jun 29, 2017 | 42.02 | 42.02 | 41.49 | 41.64 | 210,043 | -0.16(-0.39%) |
Jun 28, 2017 | 41.71 | 41.90 | 41.70 | 41.81 | 217,669 | +0.33(+0.79%) |
Jun 27, 2017 | 41.67 | 41.76 | 41.46 | 41.48 | 249,451 | +0.05(+0.13%) |
Jun 26, 2017 | 41.41 | 41.53 | 41.35 | 41.43 | 356,199 | +0.15(+0.37%) |
Jun 23, 2017 | 41.31 | 41.38 | 41.20 | 41.27 | 319,600 | +0.00(+0.00%) |
Jun 22, 2017 | 41.33 | 41.41 | 41.25 | 41.27 | 263,353 | -0.05(-0.12%) |
Jun 21, 2017 | 41.59 | 41.59 | 41.23 | 41.32 | 186,887 | -0.20(-0.49%) |
Jun 20, 2017 | 41.76 | 41.76 | 41.51 | 41.52 | 290,484 | -0.28(-0.68%) |
Jun 19, 2017 | 41.66 | 41.82 | 41.65 | 41.81 | 233,273 | +0.25(+0.60%) |
Jun 16, 2017 | 41.56 | 41.58 | 41.39 | 41.56 | 311,358 | -0.02(-0.04%) |
Jun 15, 2017 | 41.51 | 41.61 | 41.47 | 41.57 | 1,307,165 | -0.13(-0.31%) |
Jun 14, 2017 | 41.77 | 41.77 | 41.52 | 41.70 | 351,420 | -0.06(-0.14%) |
Jun 13, 2017 | 41.67 | 41.76 | 41.61 | 41.76 | 254,229 | +0.15(+0.35%) |
Jun 12, 2017 | 41.51 | 41.71 | 41.49 | 41.61 | 199,502 | +0.12(+0.29%) |
Jun 09, 2017 | 41.20 | 41.52 | 41.20 | 41.49 | 203,837 | +0.38(+0.93%) |
Jun 08, 2017 | 40.98 | 41.23 | 40.98 | 41.11 | 252,844 | +0.11(+0.28%) |
Jun 07, 2017 | 40.96 | 41.05 | 40.88 | 41.00 | 546,843 | +0.04(+0.10%) |
Jun 06, 2017 | 40.96 | 41.05 | 40.87 | 40.96 | 213,513 | -0.12(-0.30%) |
Jun 05, 2017 | 41.12 | 41.15 | 41.05 | 41.08 | 475,970 | -0.04(-0.10%) |
Jun 02, 2017 | 41.13 | 41.18 | 41.02 | 41.12 | 303,651 | -0.05(-0.12%) |