Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.83 | 43.20 | 42.80 | 42.99 | 14,135 | +0.21(+0.50%) |
Jul 28, 2017 | 43.11 | 43.11 | 42.63 | 42.78 | 14,252 | -0.46(-1.07%) |
Jul 27, 2017 | 43.42 | 43.64 | 43.06 | 43.24 | 35,764 | +0.03(+0.06%) |
Jul 26, 2017 | 44.11 | 44.11 | 43.16 | 43.21 | 31,858 | -0.88(-2.00%) |
Jul 25, 2017 | 43.86 | 44.26 | 43.86 | 44.10 | 21,382 | +0.76(+1.76%) |
Jul 24, 2017 | 42.95 | 43.40 | 42.95 | 43.33 | 118,355 | +0.30(+0.70%) |
Jul 21, 2017 | 43.28 | 43.66 | 42.99 | 43.03 | 74,638 | -0.28(-0.65%) |
Jul 20, 2017 | 43.25 | 43.50 | 43.09 | 43.32 | 25,540 | +0.09(+0.22%) |
Jul 19, 2017 | 43.18 | 43.54 | 42.97 | 43.22 | 48,301 | +0.03(+0.08%) |
Jul 18, 2017 | 43.00 | 43.27 | 42.85 | 43.19 | 32,522 | +0.05(+0.12%) |
Jul 17, 2017 | 43.18 | 43.35 | 42.89 | 43.14 | 43,487 | +0.02(+0.04%) |
Jul 14, 2017 | 43.11 | 43.38 | 42.83 | 43.12 | 39,129 | -0.38(-0.87%) |
Jul 13, 2017 | 43.47 | 43.58 | 43.17 | 43.50 | 19,523 | +0.06(+0.14%) |
Jul 12, 2017 | 43.16 | 43.71 | 43.16 | 43.44 | 40,036 | +0.15(+0.34%) |
Jul 11, 2017 | 43.44 | 43.44 | 42.98 | 43.29 | 18,275 | -0.19(-0.43%) |
Jul 10, 2017 | 43.60 | 43.88 | 43.45 | 43.48 | 51,212 | -0.40(-0.92%) |
Jul 07, 2017 | 43.63 | 43.91 | 43.29 | 43.88 | 167,625 | +0.39(+0.89%) |
Jul 06, 2017 | 43.98 | 44.07 | 43.38 | 43.50 | 33,875 | -0.58(-1.32%) |
Jul 05, 2017 | 44.41 | 44.41 | 43.59 | 44.08 | 35,715 | -0.17(-0.39%) |
Jul 03, 2017 | 43.44 | 44.48 | 43.44 | 44.25 | 14,723 | +0.92(+2.13%) |
Jun 30, 2017 | 43.78 | 43.78 | 43.23 | 43.33 | 36,685 | -0.29(-0.67%) |
Jun 29, 2017 | 43.54 | 43.93 | 43.08 | 43.62 | 65,410 | +0.56(+1.29%) |
Jun 28, 2017 | 42.54 | 43.22 | 42.54 | 43.06 | 55,495 | +0.74(+1.74%) |
Jun 27, 2017 | 42.45 | 42.80 | 42.25 | 42.32 | 33,923 | +0.20(+0.47%) |
Jun 26, 2017 | 42.08 | 42.46 | 41.83 | 42.13 | 19,907 | +0.20(+0.47%) |
Jun 23, 2017 | 42.20 | 42.20 | 41.74 | 41.93 | 30,933 | -0.03(-0.06%) |
Jun 22, 2017 | 42.07 | 42.29 | 41.78 | 41.96 | 40,668 | -0.28(-0.67%) |
Jun 21, 2017 | 43.06 | 43.06 | 42.22 | 42.24 | 72,914 | -0.63(-1.47%) |
Jun 20, 2017 | 43.57 | 43.57 | 42.87 | 42.87 | 90,418 | -0.67(-1.55%) |
Jun 19, 2017 | 43.96 | 44.03 | 43.45 | 43.54 | 90,987 | -0.10(-0.23%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.48 | 43.65 | 26,173 | -0.29(-0.66%) |
Jun 15, 2017 | 43.47 | 44.33 | 43.47 | 43.94 | 178,886 | -0.20(-0.44%) |
Jun 14, 2017 | 43.84 | 44.13 | 43.25 | 44.13 | 37,065 | -0.04(-0.10%) |
Jun 13, 2017 | 44.24 | 44.44 | 43.90 | 44.18 | 69,464 | +0.09(+0.21%) |
Jun 12, 2017 | 44.42 | 44.89 | 43.73 | 44.08 | 48,724 | -0.15(-0.33%) |
Jun 09, 2017 | 43.04 | 44.46 | 42.85 | 44.23 | 125,798 | +1.46(+3.41%) |
Jun 08, 2017 | 41.63 | 43.35 | 41.23 | 42.77 | 54,238 | +1.30(+3.13%) |
Jun 07, 2017 | 41.16 | 41.67 | 41.15 | 41.47 | 50,616 | +0.43(+1.04%) |
Jun 06, 2017 | 40.93 | 41.33 | 40.81 | 41.05 | 145,779 | -0.32(-0.78%) |
Jun 05, 2017 | 41.74 | 41.83 | 41.34 | 41.37 | 33,704 | -0.20(-0.49%) |
Jun 02, 2017 | 41.39 | 42.15 | 41.34 | 41.57 | 70,887 | -0.03(-0.08%) |
Jun 01, 2017 | 41.05 | 41.62 | 40.76 | 41.61 | 55,632 | +0.75(+1.84%) |
May 31, 2017 | 41.11 | 41.25 | 40.30 | 40.86 | 207,978 | -0.23(-0.56%) |
May 30, 2017 | 41.29 | 41.39 | 40.84 | 41.09 | 48,954 | -0.49(-1.17%) |
May 26, 2017 | 41.74 | 41.83 | 41.44 | 41.57 | 48,007 | -0.24(-0.57%) |
May 25, 2017 | 41.91 | 42.12 | 41.58 | 41.81 | 44,274 | +0.01(+0.02%) |
May 24, 2017 | 42.13 | 42.23 | 41.61 | 41.80 | 34,902 | -0.28(-0.67%) |
May 23, 2017 | 41.60 | 42.24 | 41.33 | 42.09 | 54,428 | +0.56(+1.36%) |
May 22, 2017 | 41.36 | 41.62 | 41.12 | 41.52 | 28,320 | +0.24(+0.58%) |
May 19, 2017 | 41.53 | 41.82 | 41.25 | 41.28 | 42,291 | -0.11(-0.27%) |
May 18, 2017 | 40.84 | 41.58 | 40.84 | 41.40 | 79,364 | +0.39(+0.96%) |
May 17, 2017 | 41.86 | 41.96 | 40.77 | 41.00 | 91,293 | -1.78(-4.17%) |
May 16, 2017 | 42.65 | 42.80 | 42.26 | 42.79 | 70,467 | +0.13(+0.30%) |
May 15, 2017 | 42.07 | 42.80 | 42.02 | 42.66 | 152,626 | +0.44(+1.03%) |
May 12, 2017 | 42.32 | 42.32 | 41.84 | 42.22 | 62,782 | -0.27(-0.64%) |
May 11, 2017 | 43.08 | 43.08 | 42.32 | 42.50 | 26,190 | -0.69(-1.60%) |
May 10, 2017 | 43.14 | 43.27 | 42.97 | 43.19 | 41,287 | -0.01(-0.02%) |
May 09, 2017 | 43.61 | 43.78 | 42.92 | 43.19 | 30,027 | -0.46(-1.06%) |
May 08, 2017 | 43.52 | 43.66 | 43.28 | 43.66 | 27,260 | +0.20(+0.45%) |
May 05, 2017 | 43.70 | 43.70 | 43.02 | 43.46 | 53,130 | -0.03(-0.08%) |
May 04, 2017 | 43.78 | 43.85 | 43.28 | 43.49 | 134,179 | +0.13(+0.29%) |
May 03, 2017 | 42.96 | 43.41 | 42.76 | 43.37 | 113,535 | +0.29(+0.67%) |
May 02, 2017 | 43.60 | 43.60 | 42.89 | 43.08 | 44,139 | -0.41(-0.94%) |