Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.49 | 43.59 | 43.42 | 43.48 | 7,188 | +0.26(+0.61%) |
Jul 28, 2017 | 43.17 | 43.22 | 43.17 | 43.22 | 2,664 | -0.19(-0.44%) |
Jul 27, 2017 | 43.78 | 43.78 | 43.41 | 43.41 | 3,458 | -0.48(-1.09%) |
Jul 26, 2017 | 43.61 | 43.89 | 43.61 | 43.89 | 1,656 | +0.48(+1.10%) |
Jul 25, 2017 | 43.80 | 43.80 | 43.37 | 43.41 | 4,607 | -0.31(-0.72%) |
Jul 24, 2017 | 43.72 | 43.80 | 43.64 | 43.72 | 9,432 | -0.10(-0.22%) |
Jul 21, 2017 | 43.72 | 43.86 | 43.61 | 43.82 | 3,252 | -0.24(-0.53%) |
Jul 20, 2017 | 44.08 | 43.83 | 44.05 | 3,614 | +0.23(+0.52%) | |
Jul 19, 2017 | 43.80 | 43.94 | 43.80 | 43.83 | 3,286 | +0.32(+0.74%) |
Jul 18, 2017 | 43.49 | 43.57 | 43.44 | 43.51 | 3,115 | +0.16(+0.36%) |
Jul 17, 2017 | 43.34 | 43.39 | 43.28 | 43.35 | 5,325 | +0.09(+0.20%) |
Jul 14, 2017 | 43.04 | 43.26 | 43.02 | 43.26 | 28,549 | +0.28(+0.65%) |
Jul 13, 2017 | 42.88 | 43.00 | 42.88 | 42.98 | 7,655 | +0.08(+0.18%) |
Jul 12, 2017 | 42.85 | 42.96 | 42.85 | 42.90 | 4,078 | +0.44(+1.05%) |
Jul 11, 2017 | 42.28 | 42.53 | 42.23 | 42.46 | 7,095 | -0.26(-0.60%) |
Jul 10, 2017 | 42.64 | 42.75 | 42.64 | 42.72 | 5,706 | +0.15(+0.36%) |
Jul 07, 2017 | 42.49 | 42.60 | 42.47 | 42.56 | 3,900 | +0.24(+0.56%) |
Jul 06, 2017 | 42.21 | 42.40 | 42.09 | 42.33 | 6,275 | -0.31(-0.72%) |
Jul 05, 2017 | 42.58 | 42.76 | 42.56 | 42.63 | 32,972 | +0.01(+0.02%) |
Jul 03, 2017 | 42.62 | 42.70 | 42.62 | 42.62 | 4,193 | +0.10(+0.25%) |
Jun 30, 2017 | 42.54 | 42.63 | 42.37 | 42.52 | 8,697 | +0.18(+0.43%) |
Jun 29, 2017 | 42.56 | 42.56 | 42.24 | 42.34 | 26,189 | -0.40(-0.93%) |
Jun 28, 2017 | 42.75 | 42.79 | 42.60 | 42.74 | 8,050 | -0.05(-0.11%) |
Jun 27, 2017 | 42.73 | 42.84 | 42.71 | 42.78 | 76,554 | +0.08(+0.18%) |
Jun 26, 2017 | 42.94 | 42.94 | 42.67 | 42.70 | 14,258 | -0.08(-0.18%) |
Jun 23, 2017 | 42.86 | 42.78 | 4,776 | +0.08(+0.18%) | ||
Jun 22, 2017 | 42.83 | 42.83 | 42.67 | 42.70 | 8,054 | -0.03(-0.06%) |
Jun 21, 2017 | 42.73 | 42.77 | 42.70 | 42.73 | 30,879 | -0.00(-0.01%) |
Jun 20, 2017 | 42.97 | 42.97 | 42.68 | 42.73 | 16,093 | -0.43(-0.99%) |
Jun 19, 2017 | 43.17 | 43.17 | 43.08 | 43.16 | 8,196 | +0.20(+0.46%) |
Jun 16, 2017 | 42.60 | 42.97 | 42.60 | 42.97 | 15,606 | +0.72(+1.69%) |
Jun 15, 2017 | 42.06 | 42.25 | 42.02 | 42.25 | 7,678 | -0.51(-1.19%) |
Jun 14, 2017 | 42.92 | 42.98 | 42.61 | 42.76 | 7,863 | +0.03(+0.07%) |
Jun 13, 2017 | 42.55 | 42.77 | 42.55 | 42.73 | 10,799 | +0.42(+0.98%) |
Jun 12, 2017 | 42.42 | 42.42 | 42.05 | 42.31 | 17,328 | -0.57(-1.34%) |
Jun 09, 2017 | 42.85 | 42.95 | 42.72 | 42.89 | 67,005 | +0.15(+0.34%) |
Jun 08, 2017 | 42.78 | 42.78 | 42.65 | 42.74 | 27,302 | -0.34(-0.80%) |
Jun 07, 2017 | 43.07 | 43.14 | 42.91 | 43.09 | 24,390 | -0.06(-0.14%) |
Jun 06, 2017 | 43.02 | 43.15 | 42.99 | 43.15 | 5,950 | -0.07(-0.16%) |
Jun 05, 2017 | 43.29 | 43.29 | 43.08 | 43.22 | 56,869 | -0.18(-0.42%) |
Jun 02, 2017 | 43.29 | 43.44 | 43.23 | 43.40 | 4,148 | +0.50(+1.16%) |
Jun 01, 2017 | 43.01 | 43.09 | 42.90 | 42.90 | 32,451 | +0.12(+0.28%) |
May 31, 2017 | 42.91 | 42.93 | 42.77 | 42.78 | 7,162 | +0.07(+0.17%) |
May 30, 2017 | 42.58 | 42.71 | 42.58 | 42.71 | 2,924 | -0.18(-0.43%) |
May 26, 2017 | 42.70 | 42.90 | 42.70 | 42.89 | 38,352 | +0.09(+0.22%) |
May 25, 2017 | 42.90 | 42.90 | 42.72 | 42.80 | 86,696 | +0.09(+0.21%) |
May 24, 2017 | 42.67 | 42.71 | 42.54 | 42.71 | 3,611 | -0.05(-0.12%) |
May 23, 2017 | 42.75 | 42.82 | 42.63 | 42.76 | 30,841 | +0.12(+0.28%) |
May 22, 2017 | 42.71 | 42.84 | 42.63 | 42.64 | 13,639 | +0.32(+0.75%) |
May 19, 2017 | 42.26 | 42.43 | 42.26 | 42.32 | 342,924 | +0.59(+1.42%) |
May 18, 2017 | 41.25 | 41.73 | 41.25 | 41.73 | 24,315 | +0.16(+0.39%) |
May 17, 2017 | 42.31 | 42.31 | 41.56 | 41.57 | 27,052 | -0.93(-2.18%) |
May 16, 2017 | 42.35 | 42.49 | 42.35 | 42.49 | 3,701 | +0.52(+1.25%) |
May 15, 2017 | 41.92 | 41.97 | 41.92 | 41.97 | 5,017 | +0.38(+0.91%) |
May 12, 2017 | 41.27 | 41.60 | 41.15 | 41.59 | 6,269 | +0.45(+1.08%) |
May 11, 2017 | 41.19 | 41.19 | 41.10 | 41.15 | 19,189 | -0.15(-0.37%) |
May 10, 2017 | 41.15 | 41.31 | 41.15 | 41.30 | 15,884 | +0.15(+0.38%) |
May 09, 2017 | 41.24 | 41.29 | 41.10 | 41.15 | 36,743 | -0.16(-0.39%) |
May 08, 2017 | 41.34 | 41.34 | 41.24 | 41.31 | 12,973 | -0.48(-1.14%) |
May 05, 2017 | 41.58 | 41.82 | 41.54 | 41.79 | 7,937 | +0.26(+0.63%) |
May 04, 2017 | 41.22 | 41.52 | 41.17 | 41.52 | 18,871 | +0.42(+1.03%) |
May 03, 2017 | 41.16 | 41.16 | 41.03 | 41.10 | 47,606 | -0.03(-0.07%) |
May 02, 2017 | 41.03 | 41.15 | 40.98 | 41.13 | 13,764 | +0.38(+0.93%) |