Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.66 | 44.72 | 44.19 | 44.28 | 70,801 | -0.24(-0.53%) |
Jul 28, 2017 | 44.49 | 44.65 | 44.36 | 44.52 | 149,231 | -0.22(-0.48%) |
Jul 27, 2017 | 45.58 | 45.58 | 44.19 | 44.73 | 61,510 | -0.67(-1.47%) |
Jul 26, 2017 | 45.49 | 45.49 | 45.22 | 45.40 | 47,016 | +0.00(+0.00%) |
Jul 25, 2017 | 45.21 | 45.46 | 45.08 | 45.40 | 89,344 | +0.14(+0.30%) |
Jul 24, 2017 | 45.06 | 45.29 | 45.06 | 45.27 | 46,587 | +0.20(+0.44%) |
Jul 21, 2017 | 45.00 | 45.15 | 44.89 | 45.07 | 36,279 | -0.13(-0.28%) |
Jul 20, 2017 | 45.25 | 45.25 | 44.95 | 45.20 | 55,780 | +0.03(+0.07%) |
Jul 19, 2017 | 44.91 | 45.20 | 44.88 | 45.17 | 82,324 | +0.37(+0.83%) |
Jul 18, 2017 | 44.59 | 44.79 | 44.44 | 44.79 | 72,353 | +0.12(+0.26%) |
Jul 17, 2017 | 44.73 | 44.74 | 44.53 | 44.68 | 100,678 | +0.03(+0.07%) |
Jul 14, 2017 | 44.49 | 44.71 | 44.41 | 44.65 | 70,504 | +0.31(+0.71%) |
Jul 13, 2017 | 44.54 | 44.58 | 44.22 | 44.33 | 127,412 | -0.12(-0.27%) |
Jul 12, 2017 | 44.06 | 44.46 | 44.06 | 44.45 | 171,358 | +0.76(+1.73%) |
Jul 11, 2017 | 43.41 | 43.74 | 43.36 | 43.69 | 72,391 | +0.27(+0.63%) |
Jul 10, 2017 | 43.22 | 43.52 | 43.07 | 43.42 | 71,327 | +0.27(+0.61%) |
Jul 07, 2017 | 42.64 | 43.29 | 42.64 | 43.15 | 147,701 | +0.69(+1.62%) |
Jul 06, 2017 | 42.56 | 42.79 | 42.39 | 42.47 | 261,816 | -0.40(-0.94%) |
Jul 05, 2017 | 42.50 | 42.97 | 42.42 | 42.87 | 1,105,555 | +0.51(+1.21%) |
Jul 03, 2017 | 42.93 | 42.98 | 42.36 | 42.36 | 602,069 | -0.36(-0.85%) |
Jun 30, 2017 | 43.02 | 43.06 | 42.72 | 42.72 | 181,652 | -0.13(-0.30%) |
Jun 29, 2017 | 43.52 | 43.52 | 42.38 | 42.85 | 53,307 | -0.84(-1.93%) |
Jun 28, 2017 | 43.29 | 43.71 | 42.98 | 43.69 | 184,629 | +0.64(+1.48%) |
Jun 27, 2017 | 43.78 | 43.78 | 43.06 | 43.06 | 176,542 | -0.86(-1.97%) |
Jun 26, 2017 | 44.37 | 44.48 | 43.78 | 43.92 | 84,035 | -0.18(-0.40%) |
Jun 23, 2017 | 43.85 | 44.27 | 43.85 | 44.10 | 125,681 | +0.27(+0.63%) |
Jun 22, 2017 | 43.95 | 43.96 | 43.59 | 43.82 | 47,756 | -0.01(-0.02%) |
Jun 21, 2017 | 43.68 | 43.85 | 43.65 | 43.83 | 84,329 | +0.38(+0.88%) |
Jun 20, 2017 | 43.86 | 44.00 | 43.44 | 43.45 | 57,319 | -0.45(-1.03%) |
Jun 19, 2017 | 43.48 | 43.93 | 43.48 | 43.90 | 37,502 | +0.76(+1.75%) |
Jun 16, 2017 | 43.14 | 43.33 | 43.03 | 43.14 | 46,015 | -0.06(-0.14%) |
Jun 15, 2017 | 42.95 | 43.27 | 42.81 | 43.20 | 57,853 | -0.25(-0.56%) |
Jun 14, 2017 | 43.88 | 43.88 | 43.07 | 43.45 | 67,601 | -0.28(-0.65%) |
Jun 13, 2017 | 43.65 | 43.91 | 43.38 | 43.73 | 77,867 | +0.36(+0.84%) |
Jun 12, 2017 | 43.28 | 43.44 | 42.48 | 43.37 | 457,738 | -0.24(-0.54%) |
Jun 09, 2017 | 45.05 | 45.16 | 43.01 | 43.61 | 95,275 | -1.36(-3.02%) |
Jun 08, 2017 | 44.72 | 44.96 | 44.50 | 44.96 | 68,302 | +0.36(+0.80%) |
Jun 07, 2017 | 44.66 | 44.74 | 44.40 | 44.61 | 72,616 | +0.04(+0.09%) |
Jun 06, 2017 | 44.44 | 44.76 | 44.44 | 44.57 | 41,260 | +0.04(+0.09%) |
Jun 05, 2017 | 44.53 | 44.73 | 44.53 | 44.53 | 33,984 | -0.02(-0.04%) |
Jun 02, 2017 | 44.33 | 44.59 | 44.19 | 44.55 | 102,204 | +0.31(+0.71%) |
Jun 01, 2017 | 44.01 | 44.23 | 43.87 | 44.23 | 65,753 | +0.31(+0.71%) |
May 31, 2017 | 44.13 | 44.13 | 43.65 | 43.92 | 41,435 | -0.05(-0.11%) |
May 30, 2017 | 43.84 | 44.01 | 43.84 | 43.97 | 32,737 | +0.11(+0.25%) |
May 26, 2017 | 43.88 | 43.88 | 43.69 | 43.86 | 51,399 | -0.04(-0.09%) |
May 25, 2017 | 43.80 | 44.01 | 43.70 | 43.90 | 59,723 | +0.29(+0.67%) |
May 24, 2017 | 43.50 | 43.62 | 43.39 | 43.61 | 70,226 | +0.24(+0.54%) |
May 23, 2017 | 43.52 | 43.52 | 43.17 | 43.37 | 57,372 | -0.03(-0.07%) |
May 22, 2017 | 42.97 | 43.41 | 42.97 | 43.40 | 88,757 | +0.56(+1.30%) |
May 19, 2017 | 42.75 | 43.01 | 42.75 | 42.84 | 51,016 | +0.33(+0.78%) |
May 18, 2017 | 42.26 | 42.63 | 42.06 | 42.51 | 67,636 | +0.15(+0.35%) |
May 17, 2017 | 43.29 | 43.29 | 42.36 | 42.36 | 81,439 | -1.33(-3.05%) |
May 16, 2017 | 43.49 | 43.70 | 43.37 | 43.69 | 47,351 | +0.30(+0.70%) |
May 15, 2017 | 43.05 | 43.43 | 43.05 | 43.39 | 152,651 | +0.51(+1.19%) |
May 12, 2017 | 42.94 | 42.94 | 42.74 | 42.88 | 46,211 | -0.03(-0.07%) |
May 11, 2017 | 42.86 | 42.95 | 42.60 | 42.91 | 70,948 | -0.10(-0.23%) |
May 10, 2017 | 42.79 | 43.04 | 42.75 | 43.01 | 103,680 | +0.37(+0.87%) |
May 09, 2017 | 42.53 | 42.69 | 42.53 | 42.63 | 178,450 | +0.15(+0.36%) |
May 08, 2017 | 42.57 | 42.59 | 42.40 | 42.48 | 212,593 | -0.06(-0.15%) |
May 05, 2017 | 42.31 | 42.55 | 42.14 | 42.55 | 85,276 | +0.33(+0.79%) |
May 04, 2017 | 42.06 | 42.26 | 42.06 | 42.21 | 109,423 | +0.10(+0.23%) |
May 03, 2017 | 42.22 | 42.26 | 41.98 | 42.11 | 179,266 | -0.27(-0.65%) |
May 02, 2017 | 42.35 | 42.46 | 42.16 | 42.39 | 353,932 | +0.21(+0.49%) |