Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.41 | 45.43 | 45.14 | 45.27 | 1,258,636 | +0.15(+0.33%) |
Jul 28, 2017 | 45.00 | 45.20 | 44.71 | 45.12 | 1,311,028 | -0.22(-0.49%) |
Jul 27, 2017 | 45.56 | 45.64 | 45.14 | 45.34 | 897,422 | +0.00(+0.00%) |
Jul 26, 2017 | 45.21 | 45.38 | 45.09 | 45.34 | 1,670,133 | +0.34(+0.76%) |
Jul 25, 2017 | 45.26 | 45.29 | 44.90 | 45.00 | 1,402,971 | +0.12(+0.27%) |
Jul 24, 2017 | 44.95 | 44.99 | 44.68 | 44.88 | 1,378,510 | -0.47(-1.03%) |
Jul 21, 2017 | 45.26 | 45.35 | 44.93 | 45.35 | 1,965,338 | +0.18(+0.40%) |
Jul 20, 2017 | 44.96 | 45.33 | 44.87 | 45.17 | 1,853,389 | +0.75(+1.70%) |
Jul 19, 2017 | 44.68 | 44.76 | 44.38 | 44.41 | 1,911,951 | +0.06(+0.13%) |
Jul 18, 2017 | 44.31 | 44.47 | 44.28 | 44.36 | 1,274,383 | +0.00(+0.00%) |
Jul 17, 2017 | 44.41 | 44.46 | 44.25 | 44.36 | 1,142,045 | -0.06(-0.14%) |
Jul 14, 2017 | 44.22 | 44.45 | 44.15 | 44.42 | 979,587 | +0.50(+1.14%) |
Jul 13, 2017 | 43.95 | 43.98 | 43.78 | 43.92 | 1,721,116 | +0.39(+0.89%) |
Jul 12, 2017 | 43.62 | 43.69 | 43.52 | 43.53 | 2,022,624 | +0.37(+0.87%) |
Jul 11, 2017 | 43.02 | 43.27 | 42.98 | 43.16 | 2,093,047 | +0.25(+0.57%) |
Jul 10, 2017 | 43.07 | 43.18 | 42.84 | 42.91 | 1,790,101 | +0.24(+0.56%) |
Jul 07, 2017 | 42.69 | 42.80 | 42.55 | 42.67 | 1,326,820 | +0.20(+0.47%) |
Jul 06, 2017 | 42.47 | 42.63 | 42.33 | 42.48 | 1,564,293 | -0.21(-0.50%) |
Jul 05, 2017 | 42.62 | 42.86 | 42.56 | 42.69 | 1,841,948 | -0.07(-0.17%) |
Jul 03, 2017 | 42.77 | 42.89 | 42.73 | 42.76 | 948,092 | -0.23(-0.54%) |
Jun 30, 2017 | 43.06 | 43.09 | 42.79 | 42.99 | 2,202,165 | +0.43(+1.01%) |
Jun 29, 2017 | 43.41 | 43.43 | 42.44 | 42.56 | 2,808,356 | -1.23(-2.81%) |
Jun 28, 2017 | 43.75 | 43.95 | 43.65 | 43.79 | 2,325,334 | +0.29(+0.68%) |
Jun 27, 2017 | 43.60 | 43.69 | 43.46 | 43.50 | 1,859,359 | -0.06(-0.13%) |
Jun 26, 2017 | 44.02 | 44.02 | 43.54 | 43.56 | 2,292,623 | +0.38(+0.88%) |
Jun 23, 2017 | 43.28 | 43.40 | 43.09 | 43.17 | 2,238,361 | +0.02(+0.06%) |
Jun 22, 2017 | 43.27 | 43.33 | 43.11 | 43.15 | 1,219,954 | -0.15(-0.35%) |
Jun 21, 2017 | 43.28 | 43.37 | 43.23 | 43.30 | 1,260,153 | +0.12(+0.28%) |
Jun 20, 2017 | 43.66 | 43.73 | 43.13 | 43.18 | 1,284,148 | -0.41(-0.93%) |
Jun 19, 2017 | 43.59 | 43.69 | 43.48 | 43.59 | 2,114,734 | +0.14(+0.33%) |
Jun 16, 2017 | 43.53 | 43.54 | 43.18 | 43.44 | 3,407,700 | +0.41(+0.96%) |
Jun 15, 2017 | 42.71 | 43.14 | 42.63 | 43.03 | 2,974,360 | +0.10(+0.24%) |
Jun 14, 2017 | 43.28 | 43.34 | 42.84 | 42.93 | 2,541,782 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.24 | 42.96 | 43.08 | 2,597,817 | -0.11(-0.26%) |
Jun 12, 2017 | 43.38 | 43.41 | 43.02 | 43.19 | 2,292,406 | -0.42(-0.97%) |
Jun 09, 2017 | 43.73 | 43.80 | 43.34 | 43.61 | 2,596,345 | -0.33(-0.76%) |
Jun 08, 2017 | 44.14 | 44.20 | 43.75 | 43.95 | 2,161,761 | -0.73(-1.64%) |
Jun 07, 2017 | 44.82 | 44.87 | 44.60 | 44.68 | 1,928,614 | -0.03(-0.07%) |
Jun 06, 2017 | 44.63 | 44.80 | 44.60 | 44.71 | 1,213,180 | -0.13(-0.28%) |
Jun 05, 2017 | 44.60 | 44.84 | 44.57 | 44.83 | 1,007,248 | +0.02(+0.05%) |
Jun 02, 2017 | 44.64 | 44.83 | 44.54 | 44.81 | 1,622,579 | +0.26(+0.59%) |
Jun 01, 2017 | 44.56 | 44.56 | 44.14 | 44.55 | 1,954,500 | +0.37(+0.83%) |
May 31, 2017 | 44.45 | 44.54 | 44.12 | 44.18 | 2,364,107 | +0.25(+0.58%) |
May 30, 2017 | 43.65 | 44.03 | 43.65 | 43.93 | 1,567,324 | +0.14(+0.31%) |
May 26, 2017 | 43.62 | 43.83 | 43.62 | 43.79 | 944,417 | -0.20(-0.45%) |
May 25, 2017 | 43.91 | 44.05 | 43.80 | 43.99 | 1,662,935 | +0.61(+1.41%) |
May 24, 2017 | 43.46 | 43.48 | 43.13 | 43.38 | 2,122,514 | +0.33(+0.76%) |
May 23, 2017 | 43.40 | 43.42 | 42.98 | 43.06 | 2,199,856 | -0.22(-0.51%) |
May 22, 2017 | 43.20 | 43.42 | 43.13 | 43.28 | 1,297,209 | +0.48(+1.13%) |
May 19, 2017 | 42.71 | 42.94 | 42.67 | 42.79 | 1,170,709 | +0.51(+1.20%) |
May 18, 2017 | 42.31 | 42.36 | 42.11 | 42.28 | 1,192,193 | -0.25(-0.60%) |
May 17, 2017 | 42.78 | 42.91 | 42.53 | 42.54 | 1,949,943 | +0.04(+0.09%) |
May 16, 2017 | 42.65 | 42.68 | 42.46 | 42.50 | 1,314,545 | +0.25(+0.60%) |
May 15, 2017 | 42.12 | 42.25 | 42.05 | 42.25 | 1,109,667 | +0.33(+0.78%) |
May 12, 2017 | 41.75 | 41.95 | 41.75 | 41.92 | 1,123,038 | -0.03(-0.08%) |
May 11, 2017 | 41.90 | 41.98 | 41.72 | 41.95 | 1,468,485 | +0.10(+0.25%) |
May 10, 2017 | 41.74 | 41.88 | 41.70 | 41.85 | 2,035,010 | +0.40(+0.96%) |
May 09, 2017 | 41.78 | 41.79 | 41.38 | 41.45 | 3,055,702 | -0.06(-0.13%) |
May 08, 2017 | 41.53 | 41.66 | 41.43 | 41.51 | 3,066,864 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.12 | 40.97 | 41.08 | 1,070,213 | -0.06(-0.14%) |
May 04, 2017 | 40.94 | 41.17 | 40.91 | 41.13 | 1,667,431 | +0.29(+0.70%) |
May 03, 2017 | 40.74 | 40.97 | 40.66 | 40.85 | 1,245,331 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.02 | 40.79 | 40.84 | 2,017,909 | +0.47(+1.15%) |