Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.44 | 43.77 | 43.41 | 43.74 | 8,362 | +0.33(+0.76%) |
Jul 28, 2017 | 43.39 | 43.50 | 43.37 | 43.41 | 47,582 | +0.03(+0.08%) |
Jul 27, 2017 | 43.86 | 43.89 | 43.37 | 43.37 | 3,977 | -0.75(-1.70%) |
Jul 26, 2017 | 43.75 | 44.39 | 43.74 | 44.12 | 30,964 | -0.12(-0.27%) |
Jul 25, 2017 | 43.92 | 44.31 | 43.92 | 44.24 | 29,171 | +0.70(+1.60%) |
Jul 24, 2017 | 43.46 | 43.58 | 43.39 | 43.55 | 3,757 | +0.18(+0.41%) |
Jul 21, 2017 | 43.37 | 43.46 | 43.36 | 43.37 | 3,760 | -0.07(-0.16%) |
Jul 20, 2017 | 43.44 | 43.21 | 43.44 | 5,085 | +0.15(+0.35%) | |
Jul 19, 2017 | 43.24 | 43.28 | 43.02 | 43.28 | 17,692 | +0.29(+0.68%) |
Jul 18, 2017 | 42.94 | 43.00 | 42.83 | 42.99 | 13,499 | +0.01(+0.02%) |
Jul 17, 2017 | 42.83 | 43.09 | 42.83 | 42.98 | 38,546 | -0.12(-0.29%) |
Jul 14, 2017 | 43.01 | 43.11 | 43.00 | 43.11 | 3,365 | -0.07(-0.15%) |
Jul 13, 2017 | 43.03 | 43.20 | 42.91 | 43.17 | 12,957 | +0.41(+0.96%) |
Jul 12, 2017 | 42.87 | 42.87 | 42.75 | 42.76 | 11,805 | +0.20(+0.46%) |
Jul 11, 2017 | 42.73 | 42.73 | 42.54 | 42.56 | 6,114 | -0.27(-0.62%) |
Jul 10, 2017 | 42.72 | 42.97 | 42.71 | 42.83 | 26,968 | +0.26(+0.60%) |
Jul 07, 2017 | 42.32 | 42.60 | 42.32 | 42.57 | 4,040 | +0.38(+0.89%) |
Jul 06, 2017 | 42.57 | 42.62 | 42.20 | 42.20 | 4,123 | -0.42(-0.98%) |
Jul 05, 2017 | 42.49 | 42.68 | 42.49 | 42.61 | 24,088 | +0.04(+0.10%) |
Jul 03, 2017 | 42.74 | 42.74 | 42.43 | 42.57 | 15,650 | +0.39(+0.91%) |
Jun 30, 2017 | 42.19 | 42.19 | 42.10 | 42.19 | 7,340 | +0.06(+0.13%) |
Jun 29, 2017 | 42.41 | 42.51 | 41.86 | 42.13 | 3,307 | -0.18(-0.43%) |
Jun 28, 2017 | 42.27 | 42.38 | 42.27 | 42.31 | 1,554 | +0.43(+1.04%) |
Jun 27, 2017 | 41.94 | 42.07 | 41.87 | 41.88 | 4,080 | +0.31(+0.74%) |
Jun 26, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 1,705 | +0.24(+0.58%) |
Jun 23, 2017 | 41.58 | 41.58 | 41.33 | 41.33 | 2,873 | -0.20(-0.47%) |
Jun 22, 2017 | 41.04 | 41.59 | 41.04 | 41.52 | 3,172 | +0.01(+0.02%) |
Jun 21, 2017 | 42.09 | 42.09 | 41.46 | 41.52 | 8,446 | -0.47(-1.11%) |
Jun 20, 2017 | 42.09 | 42.09 | 41.89 | 41.98 | 17,425 | -0.22(-0.52%) |
Jun 19, 2017 | 41.95 | 42.34 | 41.95 | 42.20 | 4,182 | +0.55(+1.31%) |
Jun 16, 2017 | 41.77 | 41.77 | 41.65 | 41.65 | 1,814 | -0.18(-0.43%) |
Jun 15, 2017 | 41.77 | 41.88 | 41.71 | 41.83 | 10,976 | -0.05(-0.11%) |
Jun 14, 2017 | 41.58 | 41.98 | 41.53 | 41.88 | 6,340 | +0.02(+0.04%) |
Jun 13, 2017 | 41.70 | 41.88 | 41.70 | 41.86 | 24,061 | +0.31(+0.75%) |
Jun 12, 2017 | 41.50 | 41.55 | 41.41 | 41.55 | 1,713 | +0.23(+0.56%) |
Jun 09, 2017 | 41.20 | 41.47 | 41.20 | 41.32 | 4,830 | +0.54(+1.32%) |
Jun 08, 2017 | 40.78 | 40.95 | 40.78 | 40.78 | 3,125 | +0.34(+0.85%) |
Jun 07, 2017 | 40.35 | 40.44 | 40.27 | 40.44 | 24,001 | +0.20(+0.49%) |
Jun 06, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 4,476 | -0.17(-0.41%) |
Jun 05, 2017 | 40.36 | 40.56 | 40.36 | 40.41 | 1,745 | +0.11(+0.28%) |
Jun 02, 2017 | 40.21 | 40.35 | 40.10 | 40.30 | 6,673 | +0.08(+0.20%) |
Jun 01, 2017 | 39.70 | 40.31 | 39.70 | 40.21 | 2,378 | +0.92(+2.35%) |
May 31, 2017 | 39.33 | 39.38 | 39.29 | 39.29 | 2,640 | -0.26(-0.66%) |
May 30, 2017 | 39.95 | 39.95 | 39.44 | 39.55 | 1,977 | -0.26(-0.66%) |
May 26, 2017 | 39.87 | 39.87 | 39.80 | 39.81 | 2,233 | -0.01(-0.03%) |
May 25, 2017 | 39.73 | 39.89 | 39.70 | 39.83 | 3,602 | +0.39(+0.99%) |
May 24, 2017 | 39.57 | 39.57 | 39.39 | 39.44 | 33,036 | -0.13(-0.34%) |
May 23, 2017 | 39.15 | 39.57 | 39.15 | 39.57 | 3,783 | -0.00(-0.00%) |
May 22, 2017 | 39.42 | 39.57 | 39.42 | 39.57 | 2,367 | +0.15(+0.39%) |
May 19, 2017 | 39.34 | 39.52 | 39.28 | 39.42 | 2,269 | +0.27(+0.70%) |
May 18, 2017 | 38.91 | 39.20 | 38.81 | 39.14 | 3,837 | +0.13(+0.32%) |
May 17, 2017 | 39.55 | 39.55 | 39.02 | 39.02 | 4,389 | -1.08(-2.69%) |
May 16, 2017 | 40.15 | 40.15 | 39.88 | 40.10 | 4,220 | +0.05(+0.13%) |
May 15, 2017 | 39.97 | 40.16 | 39.97 | 40.04 | 3,643 | +0.36(+0.91%) |
May 12, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,848 | -0.10(-0.26%) |
May 11, 2017 | 39.68 | 39.93 | 39.68 | 39.79 | 5,137 | -0.34(-0.85%) |
May 10, 2017 | 39.87 | 40.18 | 39.87 | 40.13 | 3,846 | +0.19(+0.48%) |
May 09, 2017 | 40.01 | 40.16 | 39.92 | 39.94 | 6,707 | +0.10(+0.26%) |
May 08, 2017 | 39.77 | 39.84 | 39.67 | 39.84 | 7,194 | -0.04(-0.11%) |
May 05, 2017 | 39.77 | 39.93 | 39.77 | 39.88 | 2,932 | -0.18(-0.44%) |
May 04, 2017 | 40.28 | 40.28 | 39.94 | 40.06 | 3,945 | -0.01(-0.03%) |
May 03, 2017 | 39.88 | 40.07 | 39.88 | 40.07 | 6,601 | +0.16(+0.41%) |
May 02, 2017 | 39.89 | 39.90 | 39.82 | 39.90 | 2,325 | -0.04(-0.11%) |