Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.49 | 42.88 | 41.49 | 42.65 | 49,151 | -0.10(-0.23%) |
Jul 28, 2017 | 42.92 | 42.92 | 42.36 | 42.75 | 11,279 | -0.16(-0.38%) |
Jul 27, 2017 | 43.30 | 44.04 | 42.50 | 42.91 | 35,471 | -0.35(-0.81%) |
Jul 26, 2017 | 43.52 | 43.67 | 42.68 | 43.26 | 32,760 | +0.16(+0.37%) |
Jul 25, 2017 | 42.60 | 43.39 | 42.36 | 43.10 | 46,407 | +0.72(+1.71%) |
Jul 24, 2017 | 43.09 | 43.42 | 42.35 | 42.37 | 134,146 | -0.56(-1.31%) |
Jul 21, 2017 | 44.51 | 44.57 | 42.87 | 42.94 | 42,119 | -0.77(-1.76%) |
Jul 20, 2017 | 43.40 | 43.87 | 42.72 | 43.71 | 31,138 | -0.05(-0.12%) |
Jul 19, 2017 | 42.92 | 43.74 | 42.92 | 43.76 | 34,913 | +0.76(+1.76%) |
Jul 18, 2017 | 42.20 | 43.26 | 42.03 | 43.00 | 42,182 | +0.58(+1.36%) |
Jul 17, 2017 | 42.41 | 42.81 | 42.03 | 42.43 | 82,422 | +0.01(+0.03%) |
Jul 14, 2017 | 42.42 | 43.32 | 42.18 | 42.41 | 43,935 | -0.14(-0.32%) |
Jul 13, 2017 | 42.96 | 42.96 | 42.13 | 42.55 | 40,870 | -0.42(-0.98%) |
Jul 12, 2017 | 42.37 | 43.19 | 42.17 | 42.97 | 22,892 | +0.66(+1.56%) |
Jul 11, 2017 | 42.18 | 43.15 | 42.18 | 42.31 | 19,364 | +0.12(+0.29%) |
Jul 10, 2017 | 42.57 | 42.57 | 41.83 | 42.19 | 40,919 | -0.39(-0.93%) |
Jul 07, 2017 | 42.59 | 42.88 | 41.92 | 42.58 | 36,430 | +0.27(+0.63%) |
Jul 06, 2017 | 42.68 | 43.31 | 42.12 | 42.32 | 30,623 | -0.58(-1.36%) |
Jul 05, 2017 | 42.71 | 43.58 | 42.39 | 42.90 | 46,791 | +0.17(+0.41%) |
Jul 03, 2017 | 42.81 | 42.91 | 42.10 | 42.72 | 14,436 | +0.28(+0.65%) |
Jun 30, 2017 | 43.12 | 43.16 | 42.54 | 42.45 | 34,537 | -0.65(-1.50%) |
Jun 29, 2017 | 43.00 | 43.14 | 42.23 | 43.09 | 43,064 | +0.26(+0.60%) |
Jun 28, 2017 | 41.74 | 43.16 | 41.74 | 42.83 | 20,557 | +1.15(+2.76%) |
Jun 27, 2017 | 42.16 | 42.41 | 41.53 | 41.68 | 29,590 | -0.47(-1.12%) |
Jun 26, 2017 | 42.86 | 42.96 | 42.07 | 42.15 | 46,712 | -0.78(-1.81%) |
Jun 23, 2017 | 41.97 | 43.09 | 41.60 | 42.93 | 491,551 | +0.96(+2.30%) |
Jun 22, 2017 | 41.63 | 42.06 | 41.08 | 41.97 | 23,326 | +0.43(+1.03%) |
Jun 21, 2017 | 42.15 | 42.84 | 41.35 | 41.54 | 44,906 | -0.83(-1.95%) |
Jun 20, 2017 | 42.59 | 42.79 | 42.03 | 42.37 | 45,968 | -0.22(-0.52%) |
Jun 19, 2017 | 42.77 | 43.13 | 42.31 | 42.59 | 42,029 | -0.08(-0.18%) |
Jun 16, 2017 | 42.52 | 42.94 | 42.08 | 42.66 | 66,041 | -0.26(-0.60%) |
Jun 15, 2017 | 42.62 | 43.10 | 42.62 | 42.92 | 33,745 | -0.07(-0.17%) |
Jun 14, 2017 | 41.72 | 43.00 | 41.51 | 42.99 | 36,170 | +0.69(+1.62%) |
Jun 13, 2017 | 42.61 | 42.93 | 41.96 | 42.31 | 43,058 | -1.02(-2.36%) |
Jun 12, 2017 | 42.77 | 43.63 | 42.32 | 43.33 | 59,780 | +0.58(+1.35%) |
Jun 09, 2017 | 40.62 | 42.76 | 40.62 | 42.76 | 42,673 | +1.27(+3.07%) |
Jun 08, 2017 | 40.07 | 41.59 | 40.03 | 41.48 | 38,188 | +1.68(+4.22%) |
Jun 07, 2017 | 40.88 | 40.88 | 39.59 | 39.80 | 29,736 | -0.36(-0.89%) |
Jun 06, 2017 | 39.76 | 40.85 | 38.69 | 40.16 | 29,648 | +0.02(+0.05%) |
Jun 05, 2017 | 41.63 | 41.76 | 40.06 | 40.14 | 17,369 | -1.00(-2.42%) |
Jun 02, 2017 | 40.67 | 41.83 | 40.54 | 41.13 | 42,984 | +0.89(+2.20%) |
Jun 01, 2017 | 39.15 | 40.63 | 39.15 | 40.25 | 34,650 | +0.65(+1.63%) |
May 31, 2017 | 39.77 | 39.77 | 39.39 | 39.60 | 16,134 | -0.17(-0.42%) |
May 30, 2017 | 39.72 | 40.06 | 39.72 | 39.77 | 15,794 | -0.17(-0.42%) |
May 26, 2017 | 39.68 | 40.06 | 39.68 | 39.94 | 19,201 | -0.18(-0.45%) |
May 25, 2017 | 39.83 | 40.40 | 39.83 | 40.12 | 11,135 | +0.15(+0.37%) |
May 24, 2017 | 40.80 | 41.13 | 39.80 | 39.97 | 26,520 | -0.68(-1.66%) |
May 23, 2017 | 40.46 | 40.84 | 40.29 | 40.64 | 13,074 | +0.08(+0.21%) |
May 22, 2017 | 40.39 | 40.58 | 40.13 | 40.56 | 17,214 | +0.32(+0.80%) |
May 19, 2017 | 40.59 | 40.97 | 40.14 | 40.24 | 33,218 | -0.41(-1.01%) |
May 18, 2017 | 40.37 | 41.18 | 40.30 | 40.65 | 55,980 | +0.39(+0.96%) |
May 17, 2017 | 39.96 | 40.55 | 39.86 | 40.26 | 57,934 | -0.39(-0.97%) |
May 16, 2017 | 41.31 | 41.31 | 40.52 | 40.66 | 16,474 | -0.40(-0.97%) |
May 15, 2017 | 40.56 | 41.12 | 40.56 | 41.06 | 17,310 | +0.50(+1.22%) |
May 12, 2017 | 40.48 | 40.84 | 40.10 | 40.56 | 27,184 | +0.05(+0.11%) |
May 11, 2017 | 41.76 | 41.76 | 40.39 | 40.52 | 28,826 | -1.33(-3.17%) |
May 10, 2017 | 42.09 | 42.36 | 41.64 | 41.84 | 20,443 | -0.28(-0.67%) |
May 09, 2017 | 42.60 | 42.82 | 41.89 | 42.13 | 26,110 | -0.68(-1.60%) |
May 08, 2017 | 42.98 | 43.06 | 42.53 | 42.81 | 16,703 | -0.14(-0.33%) |
May 05, 2017 | 42.22 | 42.95 | 41.81 | 42.95 | 44,009 | +0.86(+2.04%) |
May 04, 2017 | 42.20 | 42.34 | 41.95 | 42.09 | 13,208 | +0.01(+0.02%) |
May 03, 2017 | 42.09 | 42.09 | 41.60 | 42.09 | 23,754 | -0.34(-0.80%) |
May 02, 2017 | 42.20 | 42.68 | 41.91 | 42.43 | 21,911 | +0.08(+0.20%) |