Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.53 | 45.59 | 45.52 | 45.59 | 2,371 | -0.04(-0.08%) |
Jul 28, 2017 | 45.56 | 45.63 | 45.52 | 45.63 | 957 | +0.16(+0.34%) |
Jul 27, 2017 | 45.91 | 45.92 | 45.47 | 45.47 | 1,700 | -0.20(-0.44%) |
Jul 26, 2017 | 45.61 | 45.69 | 45.61 | 45.67 | 3,889 | +0.12(+0.27%) |
Jul 25, 2017 | 45.59 | 45.59 | 45.45 | 45.55 | 1,898 | +0.09(+0.20%) |
Jul 24, 2017 | 45.30 | 45.45 | 45.30 | 45.45 | 1,677 | +0.06(+0.13%) |
Jul 21, 2017 | 45.39 | 45.41 | 45.39 | 45.40 | 3,092 | +0.04(+0.09%) |
Jul 20, 2017 | 45.28 | 45.45 | 45.22 | 45.35 | 7,106 | +0.12(+0.26%) |
Jul 19, 2017 | 45.22 | 45.27 | 45.16 | 45.24 | 10,467 | +0.30(+0.66%) |
Jul 18, 2017 | 44.79 | 44.95 | 44.72 | 44.94 | 2,908 | +0.18(+0.41%) |
Jul 17, 2017 | 44.76 | 44.85 | 44.76 | 44.76 | 7,333 | -0.11(-0.24%) |
Jul 14, 2017 | 44.79 | 44.87 | 44.69 | 44.87 | 3,956 | +0.28(+0.63%) |
Jul 13, 2017 | 44.59 | 44.59 | 44.45 | 44.59 | 3,484 | +0.05(+0.11%) |
Jul 12, 2017 | 44.26 | 44.55 | 44.26 | 44.54 | 12,493 | +0.49(+1.11%) |
Jul 11, 2017 | 44.19 | 44.19 | 43.86 | 44.05 | 11,884 | -0.05(-0.11%) |
Jul 10, 2017 | 43.99 | 44.16 | 43.99 | 44.10 | 3,101 | +0.07(+0.16%) |
Jul 07, 2017 | 43.83 | 44.10 | 43.83 | 44.02 | 4,001 | +0.26(+0.60%) |
Jul 06, 2017 | 43.72 | 43.94 | 43.70 | 43.76 | 4,399 | -0.48(-1.09%) |
Jul 05, 2017 | 44.19 | 44.25 | 43.93 | 44.24 | 7,791 | +0.12(+0.28%) |
Jul 03, 2017 | 44.46 | 44.53 | 44.12 | 44.12 | 2,838 | -0.29(-0.65%) |
Jun 30, 2017 | 44.35 | 44.40 | 44.17 | 44.40 | 2,784 | +0.25(+0.56%) |
Jun 29, 2017 | 44.75 | 44.75 | 43.90 | 44.15 | 6,456 | -0.74(-1.64%) |
Jun 28, 2017 | 44.39 | 44.89 | 44.39 | 44.89 | 1,665 | +0.52(+1.18%) |
Jun 27, 2017 | 44.78 | 44.86 | 44.34 | 44.37 | 6,656 | -0.56(-1.24%) |
Jun 26, 2017 | 45.08 | 45.08 | 44.91 | 44.92 | 4,331 | +0.05(+0.11%) |
Jun 23, 2017 | 44.73 | 44.91 | 44.62 | 44.87 | 4,009 | +0.07(+0.15%) |
Jun 22, 2017 | 44.86 | 45.03 | 44.81 | 44.81 | 22,068 | +0.14(+0.31%) |
Jun 21, 2017 | 44.34 | 44.69 | 44.34 | 44.67 | 3,779 | +0.40(+0.91%) |
Jun 20, 2017 | 44.42 | 44.42 | 44.27 | 44.27 | 1,040 | -0.29(-0.66%) |
Jun 19, 2017 | 44.16 | 44.58 | 44.16 | 44.56 | 2,277 | +0.47(+1.08%) |
Jun 16, 2017 | 44.27 | 44.27 | 43.94 | 44.08 | 2,430 | -0.12(-0.28%) |
Jun 15, 2017 | 44.12 | 44.22 | 43.93 | 44.21 | 2,789 | -0.20(-0.45%) |
Jun 14, 2017 | 44.54 | 44.56 | 44.31 | 44.41 | 7,090 | +0.00(+0.01%) |
Jun 13, 2017 | 44.05 | 44.41 | 44.05 | 44.41 | 3,808 | +0.21(+0.47%) |
Jun 12, 2017 | 44.03 | 44.20 | 44.02 | 44.20 | 3,312 | +0.02(+0.05%) |
Jun 09, 2017 | 44.73 | 44.80 | 44.18 | 44.18 | 24,094 | -0.60(-1.33%) |
Jun 08, 2017 | 44.73 | 44.77 | 44.62 | 44.77 | 4,478 | +0.05(+0.11%) |
Jun 07, 2017 | 44.66 | 44.73 | 44.64 | 44.73 | 2,423 | -0.04(-0.10%) |
Jun 06, 2017 | 44.94 | 44.94 | 44.77 | 44.77 | 1,188 | -0.19(-0.41%) |
Jun 05, 2017 | 45.03 | 45.03 | 44.96 | 44.96 | 961 | -0.18(-0.40%) |
Jun 02, 2017 | 44.91 | 45.14 | 44.91 | 45.14 | 2,373 | +0.30(+0.66%) |
Jun 01, 2017 | 44.39 | 44.84 | 44.39 | 44.84 | 2,336 | +0.54(+1.22%) |
May 31, 2017 | 44.10 | 44.30 | 44.10 | 44.30 | 3,248 | +0.15(+0.34%) |
May 30, 2017 | 44.07 | 44.24 | 44.07 | 44.15 | 22,520 | -0.05(-0.11%) |
May 26, 2017 | 44.07 | 44.24 | 44.07 | 44.20 | 9,342 | +0.04(+0.08%) |
May 25, 2017 | 43.96 | 44.26 | 43.93 | 44.16 | 4,861 | +0.35(+0.79%) |
May 24, 2017 | 43.54 | 43.82 | 43.54 | 43.82 | 4,254 | +0.19(+0.45%) |
May 23, 2017 | 43.72 | 43.72 | 43.59 | 43.62 | 4,388 | -0.13(-0.29%) |
May 22, 2017 | 43.35 | 43.78 | 43.35 | 43.75 | 3,162 | +0.36(+0.84%) |
May 19, 2017 | 43.30 | 43.51 | 43.24 | 43.38 | 8,040 | +0.10(+0.22%) |
May 18, 2017 | 42.93 | 43.30 | 42.93 | 43.29 | 8,146 | +0.35(+0.81%) |
May 17, 2017 | 43.40 | 43.40 | 42.92 | 42.94 | 10,145 | -0.71(-1.62%) |
May 16, 2017 | 43.56 | 43.71 | 43.56 | 43.65 | 3,688 | +0.04(+0.10%) |
May 15, 2017 | 43.46 | 43.62 | 43.46 | 43.60 | 2,660 | +0.08(+0.19%) |
May 12, 2017 | 43.52 | 43.52 | 43.52 | 43.52 | 474 | -0.05(-0.12%) |
May 11, 2017 | 43.65 | 43.65 | 43.31 | 43.58 | 3,043 | -0.18(-0.42%) |
May 10, 2017 | 43.63 | 43.76 | 43.63 | 43.76 | 5,400 | +0.04(+0.10%) |
May 09, 2017 | 43.57 | 43.76 | 43.57 | 43.71 | 4,712 | +0.24(+0.56%) |
May 08, 2017 | 43.59 | 43.60 | 43.45 | 43.47 | 1,530 | -0.21(-0.48%) |
May 05, 2017 | 43.63 | 43.68 | 43.46 | 43.68 | 4,571 | +0.17(+0.40%) |
May 04, 2017 | 43.44 | 43.53 | 43.35 | 43.50 | 4,967 | +0.05(+0.12%) |
May 03, 2017 | 43.58 | 43.69 | 43.35 | 43.45 | 7,046 | -0.33(-0.75%) |
May 02, 2017 | 43.71 | 43.78 | 43.64 | 43.78 | 2,412 | +0.03(+0.08%) |