Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.17 | 42.19 | 41.85 | 42.09 | 1,122,306 | +0.05(+0.12%) |
Jul 28, 2017 | 41.95 | 42.17 | 41.87 | 42.04 | 708,321 | +0.03(+0.08%) |
Jul 27, 2017 | 42.09 | 42.38 | 41.79 | 42.00 | 1,051,624 | -0.04(-0.11%) |
Jul 26, 2017 | 42.40 | 42.71 | 42.01 | 42.05 | 976,754 | -0.32(-0.75%) |
Jul 25, 2017 | 42.36 | 42.47 | 42.17 | 42.36 | 634,057 | +0.19(+0.45%) |
Jul 24, 2017 | 42.19 | 42.36 | 42.02 | 42.17 | 758,481 | +0.04(+0.11%) |
Jul 21, 2017 | 42.25 | 42.44 | 42.02 | 42.13 | 2,034,962 | -0.25(-0.59%) |
Jul 20, 2017 | 42.52 | 42.60 | 42.30 | 42.38 | 1,588,046 | -0.02(-0.04%) |
Jul 19, 2017 | 42.19 | 42.62 | 42.19 | 42.40 | 1,220,562 | +0.21(+0.50%) |
Jul 18, 2017 | 43.20 | 43.29 | 42.06 | 42.19 | 733,005 | -1.11(-2.56%) |
Jul 17, 2017 | 43.20 | 43.36 | 43.10 | 43.30 | 506,792 | +0.17(+0.40%) |
Jul 14, 2017 | 42.75 | 43.23 | 42.65 | 43.12 | 656,847 | +0.44(+1.03%) |
Jul 13, 2017 | 42.84 | 42.92 | 42.58 | 42.69 | 445,431 | -0.02(-0.04%) |
Jul 12, 2017 | 42.55 | 42.83 | 42.23 | 42.70 | 716,591 | +0.48(+1.14%) |
Jul 11, 2017 | 42.58 | 42.58 | 42.21 | 42.22 | 1,285,637 | -0.31(-0.72%) |
Jul 10, 2017 | 43.15 | 43.19 | 42.52 | 42.52 | 642,238 | -0.55(-1.28%) |
Jul 07, 2017 | 43.12 | 43.17 | 42.57 | 43.07 | 798,121 | +0.07(+0.15%) |
Jul 06, 2017 | 43.20 | 43.35 | 42.92 | 43.01 | 714,680 | -0.22(-0.50%) |
Jul 05, 2017 | 43.83 | 43.84 | 42.99 | 43.22 | 590,589 | -0.62(-1.41%) |
Jul 03, 2017 | 43.67 | 44.02 | 43.56 | 43.84 | 286,454 | +0.32(+0.73%) |
Jun 30, 2017 | 43.84 | 43.86 | 43.21 | 43.52 | 1,022,722 | -0.14(-0.33%) |
Jun 29, 2017 | 43.78 | 43.92 | 43.38 | 43.67 | 446,505 | -0.16(-0.35%) |
Jun 28, 2017 | 43.70 | 43.99 | 43.46 | 43.82 | 494,557 | +0.33(+0.75%) |
Jun 27, 2017 | 43.91 | 44.06 | 43.41 | 43.50 | 780,824 | -0.41(-0.94%) |
Jun 26, 2017 | 43.65 | 44.14 | 43.63 | 43.91 | 694,260 | +0.41(+0.94%) |
Jun 23, 2017 | 42.97 | 43.53 | 42.97 | 43.50 | 820,878 | +0.56(+1.29%) |
Jun 22, 2017 | 42.58 | 42.97 | 42.47 | 42.94 | 318,347 | +0.54(+1.28%) |
Jun 21, 2017 | 42.85 | 42.94 | 42.35 | 42.40 | 413,217 | -0.42(-0.99%) |
Jun 20, 2017 | 43.30 | 43.40 | 42.80 | 42.82 | 628,640 | -0.59(-1.36%) |
Jun 19, 2017 | 43.14 | 43.41 | 43.02 | 43.41 | 572,442 | +0.29(+0.68%) |
Jun 16, 2017 | 43.04 | 43.11 | 42.54 | 43.11 | 787,931 | +0.22(+0.52%) |
Jun 15, 2017 | 42.94 | 43.10 | 42.76 | 42.89 | 1,402,224 | -0.14(-0.34%) |
Jun 14, 2017 | 42.77 | 43.10 | 42.63 | 43.04 | 683,440 | +0.06(+0.13%) |
Jun 13, 2017 | 42.54 | 42.99 | 42.47 | 42.98 | 773,405 | +0.48(+1.14%) |
Jun 12, 2017 | 42.33 | 42.70 | 42.41 | 42.50 | 597,888 | +0.17(+0.39%) |
Jun 09, 2017 | 42.30 | 42.53 | 42.13 | 42.33 | 946,819 | +0.02(+0.04%) |
Jun 08, 2017 | 42.41 | 42.65 | 42.07 | 42.31 | 976,891 | -0.28(-0.66%) |
Jun 07, 2017 | 42.86 | 42.92 | 42.44 | 42.60 | 887,943 | -0.22(-0.51%) |
Jun 06, 2017 | 43.58 | 43.58 | 42.72 | 42.81 | 1,365,747 | -0.74(-1.71%) |
Jun 05, 2017 | 43.48 | 43.73 | 43.41 | 43.56 | 1,038,343 | +0.08(+0.18%) |
Jun 02, 2017 | 43.73 | 43.85 | 43.36 | 43.48 | 473,197 | -0.23(-0.53%) |
Jun 01, 2017 | 43.30 | 43.91 | 43.07 | 43.71 | 663,800 | +0.47(+1.08%) |
May 31, 2017 | 43.19 | 43.27 | 42.65 | 43.25 | 844,123 | +0.11(+0.24%) |
May 30, 2017 | 43.54 | 43.58 | 43.10 | 43.14 | 457,181 | -0.37(-0.84%) |
May 26, 2017 | 43.56 | 43.65 | 43.40 | 43.51 | 1,275,989 | -0.02(-0.04%) |
May 25, 2017 | 43.58 | 43.60 | 43.30 | 43.52 | 629,753 | +0.04(+0.09%) |
May 24, 2017 | 43.60 | 43.66 | 43.28 | 43.48 | 392,781 | -0.08(-0.19%) |
May 23, 2017 | 43.72 | 43.94 | 43.53 | 43.57 | 530,436 | -0.20(-0.46%) |
May 22, 2017 | 43.57 | 43.98 | 43.46 | 43.77 | 1,186,507 | +0.27(+0.61%) |
May 19, 2017 | 43.05 | 43.70 | 42.84 | 43.50 | 561,399 | +0.69(+1.61%) |
May 18, 2017 | 42.91 | 42.92 | 42.62 | 42.81 | 2,143,634 | -0.10(-0.23%) |
May 17, 2017 | 43.58 | 43.68 | 42.84 | 42.91 | 557,668 | -0.86(-1.97%) |
May 16, 2017 | 44.26 | 44.41 | 43.70 | 43.77 | 701,473 | -0.28(-0.63%) |
May 15, 2017 | 43.78 | 44.15 | 43.71 | 44.05 | 909,592 | +0.39(+0.89%) |
May 12, 2017 | 43.63 | 43.83 | 43.50 | 43.66 | 416,756 | -0.05(-0.11%) |
May 11, 2017 | 43.95 | 44.09 | 43.41 | 43.71 | 638,371 | -0.23(-0.52%) |
May 10, 2017 | 43.97 | 44.10 | 43.61 | 43.94 | 723,268 | +0.07(+0.15%) |
May 09, 2017 | 43.95 | 44.16 | 43.77 | 43.87 | 645,111 | +0.09(+0.21%) |
May 08, 2017 | 44.61 | 44.61 | 43.73 | 43.78 | 1,109,725 | -0.82(-1.85%) |
May 05, 2017 | 43.88 | 44.63 | 43.83 | 44.61 | 1,230,461 | +0.80(+1.82%) |
May 04, 2017 | 43.80 | 44.31 | 43.32 | 43.81 | 1,039,281 | -0.01(-0.01%) |
May 03, 2017 | 44.15 | 44.15 | 43.57 | 43.81 | 819,401 | -0.31(-0.69%) |
May 02, 2017 | 44.20 | 44.27 | 43.91 | 44.12 | 550,990 | +0.01(+0.01%) |