Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.94 | 43.94 | 43.71 | 43.80 | 571,747 | -0.03(-0.08%) |
Jul 28, 2017 | 43.79 | 43.86 | 43.73 | 43.84 | 522,096 | -0.05(-0.11%) |
Jul 27, 2017 | 44.06 | 44.06 | 43.66 | 43.89 | 931,682 | -0.12(-0.28%) |
Jul 26, 2017 | 44.16 | 44.16 | 43.98 | 44.01 | 581,794 | -0.12(-0.26%) |
Jul 25, 2017 | 44.08 | 44.20 | 43.99 | 44.13 | 657,142 | +0.19(+0.43%) |
Jul 24, 2017 | 43.90 | 43.95 | 43.84 | 43.94 | 526,339 | +0.02(+0.05%) |
Jul 21, 2017 | 43.86 | 43.92 | 43.76 | 43.92 | 465,080 | -0.01(-0.02%) |
Jul 20, 2017 | 44.02 | 44.02 | 43.85 | 43.93 | 473,978 | -0.02(-0.06%) |
Jul 19, 2017 | 43.73 | 43.97 | 43.71 | 43.95 | 614,456 | +0.29(+0.67%) |
Jul 18, 2017 | 43.68 | 43.68 | 43.57 | 43.66 | 596,234 | -0.08(-0.19%) |
Jul 17, 2017 | 43.69 | 43.82 | 43.61 | 43.75 | 613,330 | +0.08(+0.18%) |
Jul 14, 2017 | 43.42 | 43.76 | 43.42 | 43.67 | 930,063 | +0.18(+0.43%) |
Jul 13, 2017 | 43.41 | 43.52 | 43.34 | 43.48 | 603,540 | +0.09(+0.21%) |
Jul 12, 2017 | 43.34 | 43.50 | 43.30 | 43.39 | 722,626 | +0.34(+0.78%) |
Jul 11, 2017 | 43.08 | 43.14 | 42.83 | 43.06 | 948,356 | -0.01(-0.03%) |
Jul 10, 2017 | 43.04 | 43.16 | 43.00 | 43.07 | 530,653 | -0.02(-0.05%) |
Jul 07, 2017 | 42.86 | 43.13 | 42.80 | 43.09 | 928,161 | +0.34(+0.79%) |
Jul 06, 2017 | 43.09 | 43.12 | 42.71 | 42.76 | 1,212,911 | -0.50(-1.16%) |
Jul 05, 2017 | 43.33 | 43.33 | 43.15 | 43.26 | 1,356,694 | -0.09(-0.20%) |
Jul 03, 2017 | 43.34 | 43.52 | 43.30 | 43.34 | 1,717,263 | +0.19(+0.43%) |
Jun 30, 2017 | 43.19 | 43.33 | 43.07 | 43.16 | 2,927,927 | +0.10(+0.24%) |
Jun 29, 2017 | 43.43 | 43.48 | 42.78 | 43.05 | 3,121,855 | -0.35(-0.81%) |
Jun 28, 2017 | 43.23 | 43.48 | 43.19 | 43.40 | 7,794,342 | +0.39(+0.91%) |
Jun 27, 2017 | 43.37 | 43.44 | 43.01 | 43.01 | 2,660,296 | -0.37(-0.85%) |
Jun 26, 2017 | 43.37 | 43.50 | 43.29 | 43.38 | 1,112,549 | +0.15(+0.34%) |
Jun 23, 2017 | 43.20 | 43.33 | 43.09 | 43.24 | 1,979,712 | +0.12(+0.28%) |
Jun 22, 2017 | 43.10 | 43.24 | 43.00 | 43.12 | 464,808 | +0.02(+0.06%) |
Jun 21, 2017 | 43.30 | 43.33 | 43.01 | 43.09 | 717,117 | -0.11(-0.25%) |
Jun 20, 2017 | 43.50 | 43.53 | 43.20 | 43.20 | 772,920 | -0.40(-0.91%) |
Jun 19, 2017 | 43.44 | 43.62 | 43.40 | 43.60 | 578,926 | +0.32(+0.75%) |
Jun 16, 2017 | 43.31 | 43.31 | 43.13 | 43.27 | 1,223,083 | -0.04(-0.09%) |
Jun 15, 2017 | 43.11 | 43.33 | 43.07 | 43.31 | 888,707 | -0.08(-0.19%) |
Jun 14, 2017 | 43.58 | 43.58 | 43.25 | 43.39 | 906,086 | -0.13(-0.31%) |
Jun 13, 2017 | 43.30 | 43.53 | 43.26 | 43.53 | 713,409 | +0.32(+0.75%) |
Jun 12, 2017 | 43.13 | 43.22 | 43.00 | 43.20 | 680,762 | +0.03(+0.08%) |
Jun 09, 2017 | 43.22 | 43.42 | 42.95 | 43.17 | 608,706 | +0.01(+0.03%) |
Jun 08, 2017 | 43.09 | 43.22 | 42.95 | 43.16 | 687,893 | +0.10(+0.24%) |
Jun 07, 2017 | 43.10 | 43.17 | 42.94 | 43.06 | 984,614 | +0.02(+0.06%) |
Jun 06, 2017 | 43.06 | 43.17 | 42.99 | 43.03 | 1,154,602 | -0.18(-0.41%) |
Jun 05, 2017 | 43.32 | 43.35 | 43.20 | 43.21 | 1,104,928 | -0.13(-0.31%) |
Jun 02, 2017 | 43.35 | 43.42 | 43.22 | 43.34 | 903,584 | +0.05(+0.12%) |
Jun 01, 2017 | 42.89 | 43.29 | 42.84 | 43.29 | 1,241,161 | +0.53(+1.24%) |
May 31, 2017 | 42.81 | 42.81 | 42.48 | 42.76 | 953,409 | +0.02(+0.04%) |
May 30, 2017 | 42.76 | 42.84 | 42.65 | 42.74 | 539,860 | -0.08(-0.19%) |
May 26, 2017 | 42.82 | 42.90 | 42.71 | 42.82 | 956,205 | -0.01(-0.03%) |
May 25, 2017 | 42.80 | 42.97 | 42.79 | 42.84 | 1,666,293 | +0.14(+0.33%) |
May 24, 2017 | 42.64 | 42.72 | 42.59 | 42.70 | 552,413 | +0.12(+0.28%) |
May 23, 2017 | 42.64 | 42.70 | 42.49 | 42.58 | 633,331 | -0.02(-0.04%) |
May 22, 2017 | 42.45 | 42.64 | 42.45 | 42.59 | 630,287 | +0.27(+0.64%) |
May 19, 2017 | 42.09 | 42.48 | 42.00 | 42.32 | 976,855 | +0.37(+0.89%) |
May 18, 2017 | 41.79 | 42.10 | 41.68 | 41.95 | 631,075 | +0.11(+0.27%) |
May 17, 2017 | 42.13 | 42.29 | 41.82 | 41.84 | 1,107,555 | -0.69(-1.62%) |
May 16, 2017 | 42.68 | 42.71 | 42.42 | 42.53 | 1,141,435 | -0.10(-0.23%) |
May 15, 2017 | 42.47 | 42.72 | 42.47 | 42.63 | 1,246,454 | +0.31(+0.74%) |
May 12, 2017 | 42.44 | 42.46 | 42.28 | 42.31 | 1,021,081 | -0.18(-0.43%) |
May 11, 2017 | 42.57 | 42.59 | 42.22 | 42.50 | 1,465,880 | -0.19(-0.45%) |
May 10, 2017 | 42.47 | 42.71 | 42.46 | 42.69 | 1,809,301 | +0.27(+0.63%) |
May 09, 2017 | 42.50 | 42.54 | 42.35 | 42.42 | 2,898,734 | -0.03(-0.07%) |
May 08, 2017 | 42.55 | 42.62 | 42.33 | 42.46 | 1,217,639 | -0.10(-0.24%) |
May 05, 2017 | 42.35 | 42.56 | 42.30 | 42.56 | 566,453 | +0.32(+0.76%) |
May 04, 2017 | 42.28 | 42.37 | 42.03 | 42.24 | 1,487,736 | -0.03(-0.07%) |
May 03, 2017 | 42.32 | 42.41 | 42.16 | 42.27 | 1,619,669 | -0.18(-0.42%) |
May 02, 2017 | 42.52 | 42.59 | 42.36 | 42.45 | 1,386,982 | +0.00(+0.01%) |