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%) |