Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.57 | 43.63 | 43.45 | 43.57 | 549,058 | +0.01(+0.02%) |
Jul 28, 2017 | 43.42 | 43.58 | 43.33 | 43.56 | 596,431 | +0.32(+0.74%) |
Jul 27, 2017 | 43.73 | 43.85 | 43.15 | 43.24 | 820,733 | -0.67(-1.52%) |
Jul 26, 2017 | 43.82 | 43.96 | 43.57 | 43.91 | 480,817 | +0.20(+0.45%) |
Jul 25, 2017 | 44.03 | 44.03 | 43.64 | 43.72 | 1,516,059 | -0.40(-0.91%) |
Jul 24, 2017 | 44.11 | 44.12 | 43.91 | 44.12 | 2,121,136 | -0.05(-0.11%) |
Jul 21, 2017 | 43.64 | 44.17 | 43.64 | 44.17 | 2,904,335 | +1.17(+2.73%) |
Jul 20, 2017 | 43.38 | 43.41 | 42.95 | 42.99 | 571,108 | -0.47(-1.09%) |
Jul 19, 2017 | 43.58 | 43.63 | 43.33 | 43.46 | 688,359 | +0.03(+0.08%) |
Jul 18, 2017 | 43.29 | 43.45 | 43.22 | 43.43 | 553,761 | +0.12(+0.28%) |
Jul 17, 2017 | 43.22 | 43.39 | 43.09 | 43.31 | 639,512 | -0.04(-0.09%) |
Jul 14, 2017 | 43.02 | 43.39 | 42.94 | 43.35 | 492,784 | +0.45(+1.05%) |
Jul 13, 2017 | 42.68 | 42.90 | 42.65 | 42.90 | 522,014 | +0.34(+0.80%) |
Jul 12, 2017 | 42.37 | 42.61 | 42.34 | 42.56 | 684,820 | +0.21(+0.50%) |
Jul 11, 2017 | 42.33 | 42.40 | 42.13 | 42.35 | 450,600 | +0.15(+0.35%) |
Jul 10, 2017 | 42.22 | 42.31 | 42.14 | 42.20 | 527,593 | +0.00(+0.00%) |
Jul 07, 2017 | 42.23 | 42.31 | 42.00 | 42.20 | 570,795 | +0.33(+0.80%) |
Jul 06, 2017 | 42.07 | 42.07 | 41.83 | 41.87 | 833,464 | -0.59(-1.38%) |
Jul 05, 2017 | 42.63 | 42.63 | 42.09 | 42.45 | 1,203,416 | -0.71(-1.64%) |
Jul 03, 2017 | 43.36 | 43.51 | 43.16 | 43.16 | 267,874 | -0.13(-0.30%) |
Jun 30, 2017 | 43.38 | 43.42 | 43.13 | 43.29 | 389,787 | +0.33(+0.76%) |
Jun 29, 2017 | 43.50 | 43.51 | 42.80 | 42.97 | 759,037 | -0.52(-1.20%) |
Jun 28, 2017 | 43.58 | 43.58 | 43.34 | 43.49 | 485,942 | +0.06(+0.13%) |
Jun 27, 2017 | 43.57 | 43.68 | 43.43 | 43.43 | 695,478 | -0.11(-0.24%) |
Jun 26, 2017 | 43.70 | 43.77 | 43.53 | 43.54 | 507,011 | -0.18(-0.41%) |
Jun 23, 2017 | 43.59 | 43.79 | 43.46 | 43.72 | 532,650 | +0.02(+0.06%) |
Jun 22, 2017 | 43.88 | 43.98 | 43.64 | 43.69 | 462,604 | +0.03(+0.07%) |
Jun 21, 2017 | 43.85 | 43.91 | 43.55 | 43.66 | 523,553 | +0.09(+0.21%) |
Jun 20, 2017 | 43.94 | 43.94 | 43.53 | 43.57 | 488,803 | -0.71(-1.60%) |
Jun 19, 2017 | 44.13 | 44.31 | 43.96 | 44.28 | 838,827 | +0.33(+0.76%) |
Jun 16, 2017 | 44.04 | 44.06 | 43.72 | 43.95 | 477,586 | +0.17(+0.39%) |
Jun 15, 2017 | 43.58 | 43.78 | 43.43 | 43.77 | 707,320 | -0.16(-0.37%) |
Jun 14, 2017 | 43.95 | 44.19 | 43.85 | 43.94 | 432,700 | +0.03(+0.07%) |
Jun 13, 2017 | 43.93 | 44.00 | 43.77 | 43.90 | 397,029 | +0.25(+0.58%) |
Jun 12, 2017 | 43.86 | 43.86 | 43.47 | 43.65 | 559,164 | -0.18(-0.41%) |
Jun 09, 2017 | 44.18 | 44.22 | 43.60 | 43.83 | 601,868 | -0.68(-1.54%) |
Jun 08, 2017 | 44.60 | 44.60 | 44.41 | 44.52 | 464,331 | -0.07(-0.16%) |
Jun 07, 2017 | 44.57 | 44.65 | 44.48 | 44.59 | 348,357 | -0.07(-0.16%) |
Jun 06, 2017 | 44.76 | 44.85 | 44.61 | 44.66 | 357,633 | -0.05(-0.11%) |
Jun 05, 2017 | 44.69 | 44.73 | 44.55 | 44.71 | 529,993 | -0.13(-0.29%) |
Jun 02, 2017 | 44.85 | 44.86 | 44.63 | 44.84 | 926,515 | -0.37(-0.81%) |
Jun 01, 2017 | 45.01 | 45.32 | 44.95 | 45.21 | 421,167 | +0.27(+0.60%) |
May 31, 2017 | 44.82 | 44.99 | 44.74 | 44.94 | 667,943 | +0.28(+0.63%) |
May 30, 2017 | 44.49 | 44.76 | 44.49 | 44.66 | 601,985 | -0.02(-0.04%) |
May 26, 2017 | 44.53 | 44.69 | 44.42 | 44.67 | 485,371 | -0.18(-0.41%) |
May 25, 2017 | 44.94 | 45.04 | 44.83 | 44.86 | 426,111 | +0.07(+0.16%) |
May 24, 2017 | 44.79 | 44.87 | 44.70 | 44.79 | 567,890 | -0.02(-0.05%) |
May 23, 2017 | 44.73 | 44.87 | 44.61 | 44.81 | 595,803 | +0.05(+0.11%) |
May 22, 2017 | 44.55 | 44.83 | 44.51 | 44.76 | 420,134 | +0.22(+0.49%) |
May 19, 2017 | 44.19 | 44.67 | 44.17 | 44.55 | 614,486 | +0.43(+0.98%) |
May 18, 2017 | 43.80 | 44.20 | 43.72 | 44.11 | 502,572 | +0.18(+0.40%) |
May 17, 2017 | 44.19 | 44.24 | 43.90 | 43.93 | 807,024 | -0.43(-0.98%) |
May 16, 2017 | 44.30 | 44.45 | 44.26 | 44.37 | 633,410 | +0.02(+0.05%) |
May 15, 2017 | 44.17 | 44.38 | 44.00 | 44.34 | 1,053,793 | +0.47(+1.06%) |
May 12, 2017 | 43.93 | 43.95 | 43.84 | 43.88 | 1,489,633 | -0.01(-0.02%) |
May 11, 2017 | 44.09 | 44.09 | 43.82 | 43.89 | 528,131 | -0.26(-0.58%) |
May 10, 2017 | 44.09 | 44.34 | 44.01 | 44.14 | 562,386 | +0.15(+0.35%) |
May 09, 2017 | 43.85 | 44.14 | 43.85 | 43.99 | 574,784 | +0.35(+0.81%) |
May 08, 2017 | 43.71 | 43.76 | 43.50 | 43.64 | 551,796 | -0.23(-0.53%) |
May 05, 2017 | 43.60 | 43.95 | 43.58 | 43.87 | 836,823 | +0.84(+1.96%) |
May 04, 2017 | 43.32 | 43.40 | 42.93 | 43.03 | 787,312 | +0.14(+0.32%) |
May 03, 2017 | 42.77 | 42.92 | 42.67 | 42.89 | 727,733 | +0.13(+0.30%) |
May 02, 2017 | 42.97 | 42.97 | 42.66 | 42.76 | 558,314 | -0.14(-0.34%) |