Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.78 | 43.39 | 42.56 | 43.38 | 228,469 | +0.52(+1.22%) |
Jul 28, 2017 | 42.82 | 43.03 | 42.58 | 42.86 | 235,242 | +0.11(+0.25%) |
Jul 27, 2017 | 42.81 | 42.99 | 42.59 | 42.75 | 170,998 | -0.06(-0.14%) |
Jul 26, 2017 | 43.15 | 43.15 | 42.60 | 42.81 | 152,840 | +0.02(+0.05%) |
Jul 25, 2017 | 43.44 | 43.54 | 42.67 | 42.79 | 266,927 | -0.18(-0.42%) |
Jul 24, 2017 | 42.19 | 43.08 | 42.19 | 42.97 | 145,975 | +0.79(+1.87%) |
Jul 21, 2017 | 42.46 | 42.46 | 41.93 | 42.18 | 210,339 | +0.00(+0.00%) |
Jul 20, 2017 | 43.10 | 43.10 | 42.10 | 42.18 | 83,128 | -0.84(-1.95%) |
Jul 19, 2017 | 42.77 | 43.26 | 42.58 | 43.02 | 153,414 | +0.26(+0.61%) |
Jul 18, 2017 | 42.69 | 43.02 | 42.39 | 42.76 | 153,519 | +0.07(+0.16%) |
Jul 17, 2017 | 43.33 | 43.55 | 42.54 | 42.69 | 326,372 | -1.43(-3.24%) |
Jul 14, 2017 | 42.09 | 44.12 | 42.07 | 44.12 | 172,000 | +2.02(+4.81%) |
Jul 13, 2017 | 42.32 | 42.39 | 41.70 | 42.10 | 90,873 | -0.22(-0.53%) |
Jul 12, 2017 | 42.47 | 42.75 | 41.95 | 42.32 | 294,508 | +0.01(+0.02%) |
Jul 11, 2017 | 41.75 | 42.48 | 41.29 | 42.31 | 360,607 | +0.71(+1.70%) |
Jul 10, 2017 | 42.71 | 42.71 | 41.61 | 41.61 | 263,007 | -1.12(-2.61%) |
Jul 07, 2017 | 42.27 | 42.76 | 41.67 | 42.72 | 232,147 | +0.39(+0.91%) |
Jul 06, 2017 | 42.69 | 43.13 | 41.53 | 42.34 | 268,333 | -0.36(-0.84%) |
Jul 05, 2017 | 43.31 | 43.47 | 42.19 | 42.69 | 930,476 | -0.81(-1.86%) |
Jul 03, 2017 | 40.92 | 43.67 | 40.92 | 43.50 | 297,690 | +2.58(+6.31%) |
Jun 30, 2017 | 41.29 | 41.78 | 40.66 | 40.92 | 444,444 | +0.06(+0.15%) |
Jun 29, 2017 | 40.59 | 41.21 | 40.55 | 40.86 | 243,327 | +0.28(+0.70%) |
Jun 28, 2017 | 40.01 | 40.63 | 39.79 | 40.58 | 173,660 | +0.70(+1.75%) |
Jun 27, 2017 | 40.32 | 40.56 | 39.79 | 39.88 | 129,175 | -0.48(-1.20%) |
Jun 26, 2017 | 39.60 | 40.44 | 39.38 | 40.36 | 295,822 | +0.88(+2.22%) |
Jun 23, 2017 | 38.09 | 39.64 | 38.09 | 39.49 | 280,741 | +1.34(+3.51%) |
Jun 22, 2017 | 38.15 | 38.54 | 37.99 | 38.15 | 342,056 | -0.01(-0.04%) |
Jun 21, 2017 | 38.91 | 39.34 | 38.07 | 38.16 | 308,207 | -0.73(-1.87%) |
Jun 20, 2017 | 39.60 | 39.75 | 38.64 | 38.89 | 186,085 | -0.71(-1.78%) |
Jun 19, 2017 | 39.90 | 40.29 | 39.34 | 39.60 | 168,135 | -0.02(-0.06%) |
Jun 16, 2017 | 39.04 | 39.92 | 38.93 | 39.62 | 595,992 | +0.68(+1.76%) |
Jun 15, 2017 | 39.12 | 39.56 | 38.89 | 38.94 | 281,105 | -0.36(-0.93%) |
Jun 14, 2017 | 40.03 | 40.69 | 39.29 | 39.30 | 287,498 | -0.77(-1.91%) |
Jun 13, 2017 | 40.16 | 40.42 | 39.66 | 40.07 | 287,038 | -0.09(-0.22%) |
Jun 12, 2017 | 40.56 | 41.29 | 39.89 | 40.16 | 290,792 | -0.52(-1.28%) |
Jun 09, 2017 | 40.40 | 41.17 | 40.34 | 40.68 | 184,247 | +0.19(+0.46%) |
Jun 08, 2017 | 41.73 | 41.90 | 40.43 | 40.49 | 264,749 | -1.23(-2.94%) |
Jun 07, 2017 | 42.22 | 42.74 | 41.50 | 41.72 | 223,988 | -0.65(-1.53%) |
Jun 06, 2017 | 42.43 | 42.58 | 41.81 | 42.37 | 240,420 | -0.13(-0.32%) |
Jun 05, 2017 | 42.57 | 42.81 | 42.00 | 42.50 | 148,409 | -0.33(-0.76%) |
Jun 02, 2017 | 42.94 | 43.43 | 42.63 | 42.83 | 179,184 | -0.19(-0.45%) |
Jun 01, 2017 | 41.90 | 43.46 | 41.81 | 43.02 | 221,407 | +1.15(+2.75%) |
May 31, 2017 | 42.00 | 42.20 | 41.73 | 41.87 | 299,219 | -0.34(-0.81%) |
May 30, 2017 | 42.37 | 42.72 | 42.14 | 42.21 | 138,256 | -0.57(-1.34%) |
May 26, 2017 | 43.07 | 43.09 | 42.58 | 42.78 | 167,707 | -0.26(-0.60%) |
May 25, 2017 | 43.09 | 43.90 | 42.75 | 43.04 | 149,008 | -0.25(-0.57%) |
May 24, 2017 | 43.56 | 44.05 | 43.16 | 43.29 | 104,305 | -0.40(-0.92%) |
May 23, 2017 | 43.62 | 44.14 | 43.41 | 43.69 | 182,340 | +0.23(+0.53%) |
May 22, 2017 | 43.41 | 43.55 | 42.93 | 43.46 | 166,410 | +0.36(+0.83%) |
May 19, 2017 | 43.04 | 43.39 | 42.75 | 43.10 | 309,152 | +0.16(+0.36%) |
May 18, 2017 | 42.27 | 43.00 | 41.77 | 42.95 | 171,195 | +0.74(+1.75%) |
May 17, 2017 | 42.86 | 42.96 | 42.20 | 42.21 | 112,496 | -0.69(-1.61%) |
May 16, 2017 | 43.23 | 43.29 | 42.75 | 42.90 | 114,260 | +0.00(+0.00%) |
May 15, 2017 | 42.92 | 43.35 | 42.71 | 42.90 | 123,115 | +0.11(+0.26%) |
May 12, 2017 | 42.78 | 43.24 | 42.72 | 42.79 | 146,288 | +0.06(+0.14%) |
May 11, 2017 | 42.92 | 43.33 | 42.30 | 42.73 | 146,206 | -0.31(-0.73%) |
May 10, 2017 | 42.34 | 43.21 | 42.34 | 43.04 | 225,828 | +0.93(+2.21%) |
May 09, 2017 | 42.48 | 42.66 | 41.95 | 42.11 | 295,235 | -0.37(-0.88%) |
May 08, 2017 | 43.09 | 44.01 | 42.41 | 42.48 | 370,085 | -0.60(-1.40%) |
May 05, 2017 | 42.88 | 43.29 | 42.39 | 43.09 | 338,082 | +0.51(+1.19%) |
May 04, 2017 | 45.94 | 45.94 | 42.56 | 42.58 | 255,976 | -2.13(-4.76%) |
May 03, 2017 | 44.57 | 45.13 | 43.95 | 44.71 | 457,814 | +0.11(+0.25%) |
May 02, 2017 | 44.32 | 44.74 | 43.68 | 44.60 | 570,699 | +0.28(+0.63%) |