Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.92 | 43.29 | 42.08 | 42.26 | 2,353,391 | -0.36(-0.84%) |
Jul 28, 2017 | 43.38 | 43.54 | 42.45 | 42.61 | 1,505,800 | -1.05(-2.41%) |
Jul 27, 2017 | 44.19 | 44.19 | 43.34 | 43.67 | 1,027,141 | -0.47(-1.07%) |
Jul 26, 2017 | 45.11 | 45.20 | 43.82 | 44.14 | 1,030,055 | -1.05(-2.33%) |
Jul 25, 2017 | 44.90 | 45.33 | 44.25 | 45.19 | 931,047 | +0.27(+0.60%) |
Jul 24, 2017 | 45.04 | 45.27 | 44.64 | 44.93 | 595,283 | -0.22(-0.49%) |
Jul 21, 2017 | 45.19 | 45.31 | 44.89 | 45.15 | 507,634 | +0.24(+0.54%) |
Jul 20, 2017 | 44.89 | 45.17 | 44.80 | 44.91 | 365,955 | -0.10(-0.22%) |
Jul 19, 2017 | 44.73 | 45.27 | 44.53 | 45.01 | 347,076 | +0.40(+0.90%) |
Jul 18, 2017 | 44.86 | 44.86 | 44.06 | 44.60 | 612,866 | -0.26(-0.58%) |
Jul 17, 2017 | 44.75 | 45.24 | 44.60 | 44.86 | 289,283 | +0.13(+0.30%) |
Jul 14, 2017 | 44.78 | 45.11 | 44.71 | 44.73 | 343,512 | -0.12(-0.26%) |
Jul 13, 2017 | 45.74 | 45.86 | 44.27 | 44.85 | 511,034 | -0.79(-1.72%) |
Jul 12, 2017 | 45.90 | 46.20 | 45.54 | 45.63 | 755,673 | -0.03(-0.06%) |
Jul 11, 2017 | 45.18 | 45.69 | 45.13 | 45.66 | 571,116 | +0.55(+1.23%) |
Jul 10, 2017 | 45.43 | 45.43 | 44.95 | 45.11 | 556,291 | -0.38(-0.82%) |
Jul 07, 2017 | 45.23 | 45.75 | 45.02 | 45.48 | 476,015 | +0.37(+0.81%) |
Jul 06, 2017 | 44.70 | 45.50 | 44.59 | 45.11 | 734,927 | +0.07(+0.16%) |
Jul 05, 2017 | 45.36 | 45.42 | 44.62 | 45.04 | 555,569 | -0.30(-0.67%) |
Jul 03, 2017 | 45.65 | 45.66 | 45.19 | 45.35 | 231,956 | -0.17(-0.37%) |
Jun 30, 2017 | 45.94 | 46.22 | 45.49 | 45.52 | 679,985 | -0.30(-0.66%) |
Jun 29, 2017 | 45.78 | 46.18 | 45.33 | 45.82 | 654,581 | +0.14(+0.31%) |
Jun 28, 2017 | 45.86 | 46.08 | 45.44 | 45.68 | 631,338 | +0.13(+0.29%) |
Jun 27, 2017 | 45.31 | 46.37 | 45.13 | 45.54 | 950,577 | +0.49(+1.09%) |
Jun 26, 2017 | 44.58 | 45.33 | 44.22 | 45.05 | 622,368 | +0.52(+1.16%) |
Jun 23, 2017 | 44.88 | 45.28 | 44.49 | 44.53 | 848,499 | -0.10(-0.22%) |
Jun 22, 2017 | 44.25 | 45.00 | 43.90 | 44.63 | 1,128,204 | +1.74(+4.06%) |
Jun 21, 2017 | 43.46 | 43.76 | 42.87 | 42.89 | 765,252 | -0.62(-1.42%) |
Jun 20, 2017 | 44.31 | 44.37 | 43.33 | 43.51 | 631,182 | -0.80(-1.79%) |
Jun 19, 2017 | 44.22 | 44.44 | 43.81 | 44.30 | 525,768 | +0.24(+0.55%) |
Jun 16, 2017 | 43.84 | 44.28 | 43.63 | 44.06 | 881,609 | -0.09(-0.20%) |
Jun 15, 2017 | 44.35 | 44.58 | 43.70 | 44.15 | 588,761 | -0.70(-1.55%) |
Jun 14, 2017 | 44.75 | 45.81 | 44.66 | 44.85 | 559,150 | +0.09(+0.20%) |
Jun 13, 2017 | 44.85 | 45.18 | 44.54 | 44.76 | 653,993 | -0.43(-0.95%) |
Jun 12, 2017 | 46.01 | 46.28 | 45.13 | 45.19 | 837,921 | -0.82(-1.79%) |
Jun 09, 2017 | 45.70 | 46.11 | 45.38 | 46.01 | 852,384 | +0.47(+1.04%) |
Jun 08, 2017 | 45.32 | 46.11 | 45.30 | 45.54 | 1,150,782 | +0.11(+0.24%) |
Jun 07, 2017 | 44.90 | 45.63 | 44.90 | 45.43 | 1,005,626 | +0.68(+1.51%) |
Jun 06, 2017 | 44.63 | 45.05 | 44.41 | 44.75 | 800,127 | -0.15(-0.34%) |
Jun 05, 2017 | 44.69 | 45.11 | 44.64 | 44.90 | 709,459 | -0.11(-0.24%) |
Jun 02, 2017 | 44.41 | 45.27 | 42.88 | 45.01 | 815,105 | +0.68(+1.53%) |
Jun 01, 2017 | 43.69 | 44.45 | 43.06 | 44.33 | 930,739 | +0.81(+1.86%) |
May 31, 2017 | 43.38 | 43.69 | 42.85 | 43.53 | 561,042 | +0.37(+0.87%) |
May 30, 2017 | 43.15 | 43.31 | 42.94 | 43.15 | 682,281 | -0.14(-0.33%) |
May 26, 2017 | 43.46 | 43.50 | 43.03 | 43.29 | 501,620 | -0.22(-0.51%) |
May 25, 2017 | 43.52 | 43.97 | 43.21 | 43.52 | 670,331 | +0.20(+0.47%) |
May 24, 2017 | 42.71 | 43.45 | 42.62 | 43.31 | 594,385 | +0.70(+1.65%) |
May 23, 2017 | 42.96 | 43.19 | 42.56 | 42.61 | 651,977 | -0.31(-0.73%) |
May 22, 2017 | 43.26 | 43.44 | 42.78 | 42.92 | 852,998 | -0.31(-0.72%) |
May 19, 2017 | 43.04 | 43.38 | 42.90 | 43.23 | 1,129,270 | +0.23(+0.54%) |
May 18, 2017 | 42.67 | 43.23 | 42.56 | 43.00 | 797,697 | +0.22(+0.52%) |
May 17, 2017 | 42.25 | 42.99 | 41.83 | 42.78 | 1,051,926 | +0.25(+0.59%) |
May 16, 2017 | 42.73 | 42.89 | 42.12 | 42.53 | 858,065 | -0.06(-0.15%) |
May 15, 2017 | 42.76 | 43.17 | 42.54 | 42.59 | 834,276 | -0.15(-0.35%) |
May 12, 2017 | 43.39 | 43.41 | 42.61 | 42.74 | 782,634 | -0.85(-1.96%) |
May 11, 2017 | 44.22 | 44.22 | 43.36 | 43.60 | 1,110,846 | -0.90(-2.02%) |
May 10, 2017 | 44.10 | 44.59 | 43.92 | 44.49 | 762,795 | +0.36(+0.83%) |
May 09, 2017 | 44.22 | 44.58 | 43.97 | 44.13 | 1,002,376 | -0.04(-0.10%) |
May 08, 2017 | 44.84 | 44.99 | 44.09 | 44.17 | 911,807 | -0.67(-1.49%) |
May 05, 2017 | 44.72 | 45.01 | 44.46 | 44.84 | 1,341,472 | +0.12(+0.28%) |
May 04, 2017 | 45.16 | 45.75 | 44.69 | 44.72 | 2,011,744 | -1.02(-2.24%) |
May 03, 2017 | 45.63 | 46.08 | 45.38 | 45.74 | 1,676,654 | +0.10(+0.21%) |
May 02, 2017 | 44.74 | 45.72 | 44.39 | 45.64 | 4,761,910 | +4.73(+11.57%) |