Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.82 | 42.82 | 42.62 | 42.73 | 27,034 | +0.01(+0.02%) |
Jul 28, 2017 | 42.65 | 42.73 | 42.58 | 42.72 | 24,251 | +0.19(+0.44%) |
Jul 27, 2017 | 42.94 | 42.94 | 42.49 | 42.54 | 10,234 | -0.33(-0.78%) |
Jul 26, 2017 | 42.63 | 42.89 | 42.53 | 42.87 | 29,164 | +0.35(+0.83%) |
Jul 25, 2017 | 42.72 | 42.72 | 42.52 | 42.52 | 13,592 | -0.03(-0.07%) |
Jul 24, 2017 | 42.46 | 42.61 | 42.46 | 42.54 | 11,151 | +0.17(+0.40%) |
Jul 21, 2017 | 42.47 | 42.47 | 42.24 | 42.37 | 78,420 | -0.23(-0.54%) |
Jul 20, 2017 | 42.63 | 42.69 | 42.56 | 42.60 | 59,955 | -0.07(-0.17%) |
Jul 19, 2017 | 42.73 | 42.73 | 42.61 | 42.68 | 56,508 | +0.29(+0.69%) |
Jul 18, 2017 | 42.31 | 42.40 | 42.25 | 42.39 | 14,220 | +0.10(+0.25%) |
Jul 17, 2017 | 42.33 | 42.33 | 42.25 | 42.28 | 19,968 | -0.19(-0.46%) |
Jul 14, 2017 | 42.19 | 42.53 | 42.19 | 42.47 | 22,464 | +0.46(+1.09%) |
Jul 13, 2017 | 41.95 | 42.06 | 41.91 | 42.02 | 15,770 | +0.07(+0.18%) |
Jul 12, 2017 | 41.77 | 41.96 | 41.72 | 41.94 | 52,561 | +0.77(+1.87%) |
Jul 11, 2017 | 41.05 | 41.19 | 40.98 | 41.17 | 13,975 | +0.31(+0.77%) |
Jul 10, 2017 | 41.99 | 41.99 | 40.71 | 40.86 | 186,079 | +0.17(+0.41%) |
Jul 07, 2017 | 40.72 | 40.72 | 40.50 | 40.69 | 14,260 | +0.22(+0.54%) |
Jul 06, 2017 | 40.71 | 40.71 | 40.46 | 40.47 | 71,662 | -0.27(-0.67%) |
Jul 05, 2017 | 40.68 | 40.82 | 40.44 | 40.75 | 169,160 | -0.11(-0.27%) |
Jul 03, 2017 | 40.96 | 40.97 | 40.76 | 40.85 | 57,462 | +0.29(+0.71%) |
Jun 30, 2017 | 40.67 | 40.84 | 40.57 | 40.57 | 169,547 | +0.16(+0.38%) |
Jun 29, 2017 | 40.71 | 40.75 | 40.14 | 40.41 | 65,889 | -0.46(-1.12%) |
Jun 28, 2017 | 40.68 | 40.92 | 40.61 | 40.87 | 78,894 | +0.26(+0.65%) |
Jun 27, 2017 | 40.80 | 40.90 | 40.59 | 40.61 | 15,709 | -0.37(-0.91%) |
Jun 26, 2017 | 41.06 | 41.08 | 40.89 | 40.98 | 24,609 | +0.38(+0.94%) |
Jun 23, 2017 | 40.47 | 40.67 | 40.27 | 40.60 | 7,783 | +0.20(+0.50%) |
Jun 22, 2017 | 40.46 | 40.53 | 40.35 | 40.40 | 12,098 | +0.12(+0.30%) |
Jun 21, 2017 | 40.46 | 40.46 | 40.19 | 40.28 | 29,005 | +0.09(+0.23%) |
Jun 20, 2017 | 40.53 | 40.53 | 40.18 | 40.18 | 622,264 | -0.54(-1.32%) |
Jun 19, 2017 | 40.55 | 40.72 | 40.55 | 40.72 | 11,520 | +0.34(+0.85%) |
Jun 16, 2017 | 40.36 | 40.40 | 40.24 | 40.38 | 14,395 | +0.12(+0.30%) |
Jun 15, 2017 | 40.15 | 40.27 | 40.07 | 40.26 | 20,247 | -0.44(-1.09%) |
Jun 14, 2017 | 40.89 | 40.91 | 40.61 | 40.70 | 12,862 | +0.01(+0.03%) |
Jun 13, 2017 | 40.52 | 40.70 | 40.52 | 40.69 | 17,805 | +0.23(+0.58%) |
Jun 12, 2017 | 40.47 | 40.50 | 40.34 | 40.45 | 12,782 | -0.13(-0.32%) |
Jun 09, 2017 | 40.82 | 40.84 | 40.51 | 40.58 | 25,811 | -0.27(-0.66%) |
Jun 08, 2017 | 40.78 | 40.87 | 40.71 | 40.85 | 8,032 | +0.15(+0.36%) |
Jun 07, 2017 | 40.80 | 40.85 | 40.64 | 40.71 | 25,452 | -0.17(-0.41%) |
Jun 06, 2017 | 40.87 | 40.93 | 40.83 | 40.87 | 7,166 | -0.03(-0.08%) |
Jun 05, 2017 | 40.83 | 40.92 | 40.81 | 40.91 | 10,253 | +0.08(+0.20%) |
Jun 02, 2017 | 40.87 | 40.89 | 40.78 | 40.82 | 8,548 | +0.11(+0.27%) |
Jun 01, 2017 | 40.56 | 40.71 | 40.53 | 40.71 | 12,337 | +0.26(+0.65%) |
May 31, 2017 | 40.60 | 40.60 | 40.35 | 40.45 | 60,382 | -0.27(-0.67%) |
May 30, 2017 | 40.61 | 40.75 | 40.61 | 40.72 | 13,654 | -0.06(-0.15%) |
May 26, 2017 | 40.71 | 40.84 | 40.67 | 40.78 | 15,127 | +0.07(+0.17%) |
May 25, 2017 | 40.82 | 40.86 | 40.66 | 40.71 | 17,803 | +0.10(+0.25%) |
May 24, 2017 | 40.53 | 40.68 | 40.52 | 40.61 | 19,074 | +0.12(+0.31%) |
May 23, 2017 | 40.48 | 40.52 | 40.44 | 40.49 | 9,317 | +0.10(+0.25%) |
May 22, 2017 | 40.39 | 40.50 | 40.38 | 40.39 | 12,813 | -0.09(-0.21%) |
May 19, 2017 | 40.21 | 40.61 | 40.21 | 40.47 | 18,792 | +0.85(+2.15%) |
May 18, 2017 | 39.46 | 39.95 | 39.46 | 39.62 | 24,540 | -0.67(-1.65%) |
May 17, 2017 | 40.64 | 40.64 | 40.29 | 40.29 | 19,715 | -0.81(-1.96%) |
May 16, 2017 | 41.02 | 41.10 | 40.90 | 41.09 | 17,382 | +0.02(+0.06%) |
May 15, 2017 | 40.90 | 41.07 | 40.83 | 41.07 | 42,688 | +0.40(+0.98%) |
May 12, 2017 | 40.66 | 40.72 | 40.61 | 40.67 | 13,267 | +0.11(+0.26%) |
May 11, 2017 | 40.44 | 40.60 | 40.38 | 40.57 | 40,678 | +0.06(+0.15%) |
May 10, 2017 | 40.41 | 40.53 | 40.40 | 40.51 | 18,398 | +0.26(+0.64%) |
May 09, 2017 | 40.06 | 40.35 | 40.06 | 40.25 | 31,618 | +0.29(+0.72%) |
May 08, 2017 | 40.09 | 40.11 | 39.91 | 39.96 | 17,920 | -0.17(-0.43%) |
May 05, 2017 | 39.82 | 40.13 | 39.82 | 40.13 | 12,760 | +0.34(+0.87%) |
May 04, 2017 | 40.07 | 40.07 | 39.78 | 39.79 | 18,454 | -0.47(-1.16%) |
May 03, 2017 | 40.37 | 40.37 | 40.21 | 40.26 | 18,924 | -0.29(-0.71%) |
May 02, 2017 | 40.41 | 40.59 | 40.41 | 40.54 | 124,038 | +0.22(+0.56%) |