Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.13 | 45.17 | 45.07 | 45.17 | 3,076 | +0.17(+0.38%) |
Jul 28, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 1,199 | +0.37(+0.83%) |
Jul 27, 2017 | 44.87 | 44.87 | 44.63 | 44.63 | 1,147 | +0.25(+0.56%) |
Jul 26, 2017 | 44.57 | 44.57 | 44.38 | 44.38 | 1,176 | +0.13(+0.29%) |
Jul 25, 2017 | 44.58 | 44.63 | 44.25 | 44.25 | 1,957 | +0.45(+1.03%) |
Jul 24, 2017 | 43.64 | 43.80 | 43.64 | 43.80 | 1,056 | +0.22(+0.50%) |
Jul 21, 2017 | 43.54 | 43.62 | 43.53 | 43.58 | 1,425 | -0.26(-0.59%) |
Jul 20, 2017 | 43.85 | 43.85 | 43.73 | 43.84 | 1,494 | +0.50(+1.15%) |
Jul 19, 2017 | 43.27 | 43.34 | 43.20 | 43.34 | 5,971 | +0.13(+0.30%) |
Jul 18, 2017 | 43.07 | 43.21 | 42.96 | 43.21 | 1,967 | -0.02(-0.05%) |
Jul 17, 2017 | 43.21 | 43.25 | 43.11 | 43.23 | 2,488 | -0.14(-0.32%) |
Jul 14, 2017 | 43.31 | 43.37 | 43.26 | 43.37 | 5,615 | +0.22(+0.51%) |
Jul 13, 2017 | 43.24 | 43.26 | 43.05 | 43.15 | 4,259 | +0.25(+0.58%) |
Jul 12, 2017 | 42.82 | 42.93 | 42.82 | 42.90 | 3,072 | -0.13(-0.30%) |
Jul 11, 2017 | 42.74 | 43.03 | 42.69 | 43.03 | 2,752 | +0.06(+0.14%) |
Jul 10, 2017 | 42.84 | 42.97 | 42.84 | 42.97 | 6,726 | +0.04(+0.09%) |
Jul 07, 2017 | 42.65 | 42.93 | 42.65 | 42.93 | 5,556 | +0.65(+1.54%) |
Jul 06, 2017 | 42.01 | 42.39 | 42.01 | 42.28 | 3,658 | +0.42(+1.00%) |
Jul 05, 2017 | 41.84 | 41.86 | 41.62 | 41.86 | 2,790 | +1.18(+2.90%) |
Jul 03, 2017 | 40.51 | 40.68 | 40.50 | 40.68 | 2,325 | +0.14(+0.35%) |
Jun 30, 2017 | 40.40 | 40.54 | 40.40 | 40.54 | 2,328 | +0.20(+0.50%) |
Jun 29, 2017 | 40.30 | 40.34 | 40.04 | 40.34 | 2,889 | +0.09(+0.22%) |
Jun 28, 2017 | 39.93 | 40.25 | 39.93 | 40.25 | 6,863 | +0.54(+1.36%) |
Jun 27, 2017 | 39.65 | 39.71 | 39.58 | 39.71 | 3,729 | -0.12(-0.30%) |
Jun 26, 2017 | 40.15 | 40.15 | 39.83 | 39.83 | 1,201 | +0.27(+0.68%) |
Jun 23, 2017 | 39.38 | 39.65 | 39.38 | 39.56 | 4,017 | -0.14(-0.37%) |
Jun 22, 2017 | 39.69 | 39.72 | 39.66 | 39.70 | 3,449 | -0.23(-0.58%) |
Jun 21, 2017 | 39.90 | 39.94 | 39.90 | 39.94 | 2,764 | -0.18(-0.46%) |
Jun 20, 2017 | 40.19 | 40.19 | 40.06 | 40.12 | 3,522 | -0.05(-0.14%) |
Jun 19, 2017 | 40.22 | 40.23 | 40.17 | 40.17 | 3,128 | -0.73(-1.77%) |
Jun 16, 2017 | 40.91 | 40.91 | 40.89 | 40.90 | 3,301 | +0.12(+0.29%) |
Jun 15, 2017 | 40.55 | 40.78 | 40.51 | 40.78 | 3,696 | -0.71(-1.71%) |
Jun 14, 2017 | 41.45 | 41.76 | 41.25 | 41.49 | 11,020 | +0.19(+0.46%) |
Jun 13, 2017 | 41.06 | 41.36 | 41.06 | 41.30 | 1,738 | +0.54(+1.32%) |
Jun 12, 2017 | 40.79 | 40.79 | 40.76 | 40.76 | 2,165 | +0.20(+0.49%) |
Jun 09, 2017 | 40.60 | 40.60 | 40.50 | 40.56 | 2,041 | +0.44(+1.10%) |
Jun 08, 2017 | 40.08 | 40.12 | 39.98 | 40.12 | 2,480 | +0.12(+0.30%) |
Jun 07, 2017 | 40.06 | 40.06 | 39.80 | 40.00 | 2,228 | +0.78(+1.99%) |
Jun 06, 2017 | 38.94 | 39.22 | 38.78 | 39.22 | 6,218 | -1.52(-3.72%) |
Jun 05, 2017 | 40.55 | 40.84 | 40.50 | 40.73 | 7,419 | -0.35(-0.86%) |
Jun 02, 2017 | 40.90 | 41.09 | 40.90 | 41.09 | 1,222 | +0.49(+1.20%) |
Jun 01, 2017 | 40.46 | 40.60 | 40.46 | 40.60 | 10,954 | +0.00(+0.00%) |
May 31, 2017 | 40.60 | 40.61 | 40.42 | 40.60 | 4,432 | +0.38(+0.96%) |
May 30, 2017 | 40.27 | 40.27 | 40.18 | 40.22 | 1,641 | -0.08(-0.21%) |
May 26, 2017 | 40.41 | 40.46 | 40.23 | 40.30 | 1,766 | +0.01(+0.02%) |
May 25, 2017 | 42.10 | 42.10 | 40.00 | 40.29 | 3,895 | -2.20(-5.18%) |
May 24, 2017 | 42.16 | 42.49 | 42.16 | 42.49 | 1,690 | +0.22(+0.52%) |
May 23, 2017 | 42.45 | 42.45 | 42.27 | 42.27 | 3,009 | -0.23(-0.54%) |
May 22, 2017 | 42.47 | 42.55 | 42.44 | 42.50 | 5,291 | +0.60(+1.44%) |
May 19, 2017 | 41.78 | 41.96 | 41.75 | 41.90 | 2,141 | +1.21(+2.96%) |
May 18, 2017 | 40.18 | 40.69 | 40.18 | 40.69 | 3,962 | +0.19(+0.47%) |
May 17, 2017 | 40.65 | 40.65 | 40.50 | 40.50 | 1,567 | -0.54(-1.32%) |
May 16, 2017 | 40.85 | 41.08 | 40.85 | 41.04 | 5,627 | +0.20(+0.49%) |
May 15, 2017 | 40.73 | 40.84 | 40.73 | 40.84 | 984 | +0.42(+1.04%) |
May 12, 2017 | 40.35 | 40.42 | 40.35 | 40.42 | 815 | -0.09(-0.22%) |
May 11, 2017 | 40.41 | 40.51 | 40.41 | 40.51 | 1,966 | -0.91(-2.19%) |
May 10, 2017 | 41.43 | 41.48 | 41.31 | 41.41 | 2,832 | -0.80(-1.90%) |
May 09, 2017 | 42.36 | 42.40 | 42.22 | 42.22 | 3,860 | -0.33(-0.78%) |
May 08, 2017 | 42.47 | 42.55 | 42.47 | 42.55 | 2,273 | -0.65(-1.51%) |
May 05, 2017 | 42.63 | 43.20 | 42.63 | 43.20 | 2,263 | +0.96(+2.27%) |
May 04, 2017 | 42.11 | 42.24 | 42.11 | 42.24 | 1,180 | +0.62(+1.49%) |
May 03, 2017 | 41.61 | 41.65 | 41.61 | 41.62 | 1,231 | +0.16(+0.39%) |
May 02, 2017 | 41.32 | 41.46 | 41.20 | 41.46 | 2,993 | +0.59(+1.44%) |