Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.35 | 42.54 | 42.35 | 42.54 | 632 | +0.11(+0.27%) |
Jul 28, 2017 | 42.46 | 42.46 | 42.28 | 42.42 | 1,686 | -0.21(-0.50%) |
Jul 27, 2017 | 42.79 | 42.80 | 42.64 | 42.64 | 3,335 | +0.14(+0.32%) |
Jul 26, 2017 | 42.45 | 42.72 | 42.10 | 42.50 | 1,482 | -0.04(-0.09%) |
Jul 25, 2017 | 42.65 | 42.65 | 42.54 | 42.54 | 583 | +0.24(+0.56%) |
Jul 24, 2017 | 42.07 | 42.32 | 42.07 | 42.30 | 3,029 | +0.23(+0.55%) |
Jul 21, 2017 | 41.52 | 42.07 | 41.52 | 42.07 | 485 | -0.54(-1.27%) |
Jul 20, 2017 | 42.44 | 42.61 | 42.44 | 42.61 | 881 | -0.09(-0.22%) |
Jul 19, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 1,411 | +0.50(+1.19%) |
Jul 18, 2017 | 42.20 | 42.22 | 42.20 | 42.20 | 4,505 | +0.14(+0.32%) |
Jul 17, 2017 | 41.76 | 42.08 | 41.76 | 42.06 | 4,735 | +0.34(+0.81%) |
Jul 14, 2017 | 41.78 | 41.78 | 41.55 | 41.72 | 11,948 | +0.04(+0.09%) |
Jul 13, 2017 | 41.49 | 41.69 | 41.28 | 41.69 | 36,640 | +0.22(+0.53%) |
Jul 12, 2017 | 41.09 | 41.60 | 41.09 | 41.47 | 2,686 | +0.73(+1.80%) |
Jul 11, 2017 | 40.96 | 40.96 | 40.60 | 40.74 | 11,303 | -0.22(-0.55%) |
Jul 10, 2017 | 40.99 | 40.99 | 40.42 | 40.96 | 15,268 | +0.17(+0.41%) |
Jul 07, 2017 | 40.31 | 40.79 | 40.31 | 40.79 | 14,909 | +0.74(+1.84%) |
Jul 06, 2017 | 40.30 | 40.38 | 40.06 | 40.06 | 6,489 | -0.20(-0.51%) |
Jul 05, 2017 | 40.36 | 40.48 | 40.26 | 40.26 | 2,521 | -0.41(-1.00%) |
Jul 03, 2017 | 40.29 | 40.97 | 40.29 | 40.67 | 2,071 | +0.08(+0.21%) |
Jun 30, 2017 | 40.58 | 40.58 | 40.58 | 40.58 | 326 | +0.32(+0.80%) |
Jun 29, 2017 | 40.52 | 40.52 | 40.14 | 40.26 | 1,910 | -0.75(-1.82%) |
Jun 28, 2017 | 40.62 | 41.01 | 40.62 | 41.01 | 2,481 | +0.26(+0.64%) |
Jun 27, 2017 | 41.04 | 41.04 | 40.55 | 40.75 | 3,405 | -0.15(-0.37%) |
Jun 26, 2017 | 40.83 | 40.92 | 40.83 | 40.90 | 522 | -0.15(-0.36%) |
Jun 23, 2017 | 41.04 | 41.04 | 41.04 | 41.04 | 161 | +0.83(+2.06%) |
Jun 21, 2017 | 40.22 | 40.22 | 40.22 | 73 | -0.35(-0.86%) | |
Jun 20, 2017 | 40.94 | 40.94 | 40.49 | 40.57 | 1,042 | -0.09(-0.22%) |
Jun 19, 2017 | 41.39 | 41.40 | 40.63 | 40.66 | 3,413 | +0.20(+0.49%) |
Jun 16, 2017 | 40.55 | 40.55 | 40.39 | 40.46 | 1,428 | +0.26(+0.65%) |
Jun 15, 2017 | 40.31 | 40.32 | 40.16 | 40.19 | 9,751 | -0.44(-1.09%) |
Jun 14, 2017 | 41.25 | 41.27 | 40.47 | 40.64 | 29,880 | -0.45(-1.08%) |
Jun 13, 2017 | 41.17 | 41.18 | 40.96 | 41.08 | 1,567 | +0.52(+1.29%) |
Jun 12, 2017 | 40.62 | 40.62 | 40.56 | 40.56 | 1,836 | -0.41(-1.00%) |
Jun 08, 2017 | 40.97 | 40.97 | 40.97 | 152 | +0.27(+0.66%) | |
Jun 07, 2017 | 40.70 | 40.80 | 40.70 | 40.70 | 773 | +0.17(+0.41%) |
Jun 06, 2017 | 40.64 | 40.64 | 40.27 | 40.54 | 3,150 | -0.51(-1.24%) |
Jun 05, 2017 | 41.08 | 41.08 | 41.00 | 41.04 | 1,081 | +0.00(+0.00%) |
Jun 02, 2017 | 40.87 | 41.05 | 40.79 | 41.04 | 5,969 | +0.78(+1.94%) |
Jun 01, 2017 | 40.04 | 40.26 | 39.84 | 40.26 | 415 | +0.48(+1.21%) |
May 31, 2017 | 39.74 | 40.02 | 39.63 | 39.78 | 3,267 | +0.27(+0.68%) |
May 30, 2017 | 39.70 | 39.77 | 39.43 | 39.51 | 22,352 | -0.18(-0.47%) |
May 26, 2017 | 39.76 | 39.76 | 39.70 | 39.70 | 654 | +0.36(+0.92%) |
May 24, 2017 | 39.33 | 39.33 | 39.33 | 11 | -0.39(-0.98%) | |
May 23, 2017 | 39.55 | 39.72 | 39.55 | 39.72 | 1,964 | +0.35(+0.89%) |
May 22, 2017 | 39.05 | 39.40 | 39.01 | 39.37 | 2,474 | +0.23(+0.59%) |
May 19, 2017 | 38.78 | 40.02 | 38.78 | 39.14 | 1,414 | +0.37(+0.95%) |
May 18, 2017 | 39.00 | 39.00 | 38.77 | 38.77 | 737 | -0.16(-0.40%) |
May 17, 2017 | 39.30 | 39.30 | 38.87 | 38.93 | 3,299 | -0.66(-1.68%) |
May 16, 2017 | 39.45 | 39.59 | 39.45 | 39.59 | 718 | +0.16(+0.40%) |
May 12, 2017 | 39.44 | 39.44 | 39.44 | 1 | +0.01(+0.02%) | |
May 11, 2017 | 40.67 | 40.94 | 39.15 | 39.43 | 4,777 | -0.64(-1.60%) |
May 10, 2017 | 40.07 | 40.07 | 39.89 | 40.07 | 658 | +0.15(+0.38%) |
May 09, 2017 | 40.03 | 40.06 | 39.92 | 39.92 | 1,404 | -1.02(-2.50%) |
May 05, 2017 | 40.94 | 40.94 | 40.94 | 197 | +1.36(+3.44%) | |
May 03, 2017 | 39.58 | 39.58 | 39.58 | 1 | -0.89(-2.20%) | |
May 02, 2017 | 40.56 | 40.56 | 40.35 | 40.47 | 8,372 | +0.48(+1.21%) |