Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.46 | 43.49 | 42.33 | 42.35 | 1,661,525 | -0.95(-2.20%) |
Jul 28, 2017 | 43.78 | 43.91 | 43.24 | 43.30 | 916,477 | -0.47(-1.08%) |
Jul 27, 2017 | 44.07 | 44.07 | 43.35 | 43.78 | 1,257,807 | -0.31(-0.71%) |
Jul 26, 2017 | 44.49 | 44.49 | 43.93 | 44.09 | 888,779 | -0.26(-0.59%) |
Jul 25, 2017 | 43.58 | 44.48 | 43.46 | 44.35 | 1,845,694 | +0.74(+1.70%) |
Jul 24, 2017 | 43.41 | 43.83 | 43.26 | 43.61 | 917,431 | +0.08(+0.17%) |
Jul 21, 2017 | 43.26 | 43.62 | 43.25 | 43.53 | 845,698 | +0.22(+0.51%) |
Jul 20, 2017 | 43.70 | 43.70 | 43.15 | 43.31 | 1,131,773 | -0.28(-0.64%) |
Jul 19, 2017 | 43.08 | 43.62 | 42.81 | 43.59 | 2,402,305 | +1.22(+2.89%) |
Jul 18, 2017 | 42.54 | 42.75 | 42.19 | 42.37 | 1,527,059 | -0.33(-0.77%) |
Jul 17, 2017 | 42.65 | 42.92 | 42.51 | 42.70 | 955,676 | +0.25(+0.60%) |
Jul 14, 2017 | 42.59 | 42.60 | 42.28 | 42.44 | 1,028,539 | +0.05(+0.12%) |
Jul 13, 2017 | 42.40 | 42.67 | 42.11 | 42.39 | 1,576,617 | -0.05(-0.12%) |
Jul 12, 2017 | 42.62 | 42.87 | 42.03 | 42.44 | 2,665,397 | +0.00(+0.00%) |
Jul 11, 2017 | 42.53 | 42.68 | 42.19 | 42.44 | 1,449,437 | +0.03(+0.08%) |
Jul 10, 2017 | 43.02 | 43.36 | 42.39 | 42.41 | 3,658,142 | -0.77(-1.78%) |
Jul 07, 2017 | 43.24 | 43.35 | 43.02 | 43.18 | 1,103,567 | +0.16(+0.37%) |
Jul 06, 2017 | 43.75 | 43.86 | 42.99 | 43.02 | 1,342,224 | -0.92(-2.09%) |
Jul 05, 2017 | 43.70 | 44.05 | 43.53 | 43.94 | 1,594,240 | +0.21(+0.48%) |
Jul 03, 2017 | 43.24 | 43.77 | 43.17 | 43.73 | 854,727 | +0.67(+1.55%) |
Jun 30, 2017 | 43.24 | 42.76 | 43.06 | 1,010,407 | +0.08(+0.18%) | |
Jun 29, 2017 | 43.05 | 43.43 | 42.60 | 42.98 | 1,125,996 | -0.01(-0.02%) |
Jun 28, 2017 | 42.85 | 43.27 | 42.84 | 42.99 | 1,074,748 | +0.32(+0.75%) |
Jun 27, 2017 | 43.35 | 43.38 | 42.62 | 42.67 | 871,101 | -0.62(-1.42%) |
Jun 26, 2017 | 43.36 | 43.63 | 43.18 | 43.29 | 1,002,318 | +0.02(+0.04%) |
Jun 23, 2017 | 43.68 | 43.22 | 43.27 | 1,372,829 | -0.09(-0.21%) | |
Jun 22, 2017 | 43.29 | 43.59 | 43.03 | 43.36 | 677,057 | +0.19(+0.43%) |
Jun 21, 2017 | 43.47 | 43.56 | 43.03 | 43.18 | 617,997 | -0.16(-0.37%) |
Jun 20, 2017 | 43.55 | 43.79 | 43.01 | 43.34 | 968,245 | -0.36(-0.83%) |
Jun 19, 2017 | 43.45 | 43.78 | 43.36 | 43.70 | 890,137 | +0.38(+0.88%) |
Jun 16, 2017 | 43.30 | 43.77 | 43.22 | 43.32 | 1,126,175 | -0.30(-0.70%) |
Jun 15, 2017 | 42.83 | 43.74 | 42.83 | 43.62 | 1,068,635 | +0.41(+0.96%) |
Jun 14, 2017 | 43.29 | 43.32 | 42.89 | 43.21 | 2,196,950 | +0.09(+0.21%) |
Jun 13, 2017 | 43.39 | 43.60 | 43.03 | 43.12 | 629,581 | -0.25(-0.58%) |
Jun 12, 2017 | 43.44 | 43.48 | 43.04 | 43.37 | 905,595 | +0.02(+0.04%) |
Jun 09, 2017 | 43.40 | 43.45 | 43.09 | 43.35 | 1,184,504 | +0.00(+0.00%) |
Jun 08, 2017 | 43.44 | 43.44 | 43.03 | 43.35 | 905,286 | -0.01(-0.02%) |
Jun 07, 2017 | 44.16 | 44.20 | 43.27 | 43.36 | 942,804 | -0.79(-1.78%) |
Jun 06, 2017 | 44.79 | 45.01 | 44.12 | 44.15 | 1,197,399 | -0.62(-1.38%) |
Jun 05, 2017 | 44.21 | 45.14 | 44.19 | 44.77 | 1,518,457 | +0.53(+1.19%) |
Jun 02, 2017 | 44.13 | 44.53 | 43.85 | 44.24 | 727,833 | +0.18(+0.40%) |
Jun 01, 2017 | 43.67 | 44.14 | 43.51 | 44.06 | 800,992 | +0.58(+1.35%) |
May 31, 2017 | 43.62 | 43.93 | 43.06 | 43.48 | 1,572,469 | -0.06(-0.13%) |
May 30, 2017 | 43.70 | 43.92 | 43.42 | 43.54 | 805,525 | -0.24(-0.55%) |
May 26, 2017 | 43.80 | 44.03 | 43.61 | 43.78 | 888,648 | +0.27(+0.61%) |
May 25, 2017 | 43.21 | 43.56 | 43.06 | 43.51 | 576,256 | +0.49(+1.15%) |
May 24, 2017 | 43.24 | 43.68 | 42.98 | 43.02 | 741,648 | -0.16(-0.37%) |
May 23, 2017 | 43.63 | 43.63 | 42.97 | 43.18 | 819,586 | -0.29(-0.67%) |
May 22, 2017 | 42.95 | 43.63 | 42.88 | 43.47 | 747,069 | +0.68(+1.58%) |
May 19, 2017 | 42.86 | 43.24 | 42.64 | 42.79 | 833,909 | +0.18(+0.43%) |
May 18, 2017 | 42.61 | 43.23 | 42.23 | 42.61 | 1,216,813 | -0.08(-0.20%) |
May 17, 2017 | 43.67 | 43.85 | 42.61 | 42.69 | 1,636,073 | -1.25(-2.85%) |
May 16, 2017 | 43.73 | 44.08 | 43.65 | 43.95 | 1,204,573 | +0.18(+0.40%) |
May 15, 2017 | 43.63 | 43.87 | 43.44 | 43.77 | 968,285 | +0.20(+0.46%) |
May 12, 2017 | 43.70 | 43.80 | 43.45 | 43.57 | 693,500 | -0.18(-0.40%) |
May 11, 2017 | 43.81 | 43.89 | 43.42 | 43.75 | 652,387 | -0.22(-0.49%) |
May 10, 2017 | 43.49 | 44.00 | 43.49 | 43.96 | 1,374,718 | +0.51(+1.17%) |
May 09, 2017 | 43.45 | 43.60 | 42.96 | 43.45 | 1,101,133 | +0.04(+0.10%) |
May 08, 2017 | 44.00 | 44.16 | 43.16 | 43.41 | 1,043,265 | -0.44(-1.01%) |
May 05, 2017 | 43.08 | 43.87 | 42.70 | 43.85 | 1,884,308 | +0.89(+2.08%) |
May 04, 2017 | 41.93 | 43.01 | 41.59 | 42.96 | 2,322,846 | +0.62(+1.46%) |
May 03, 2017 | 41.67 | 42.52 | 40.80 | 42.34 | 2,593,762 | -0.47(-1.09%) |
May 02, 2017 | 43.23 | 43.76 | 42.73 | 42.81 | 2,385,824 | -0.49(-1.14%) |