Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.01 | 44.19 | 43.63 | 43.71 | 98,085 | -0.23(-0.52%) |
Jul 28, 2017 | 43.22 | 44.08 | 43.12 | 43.94 | 92,773 | +0.57(+1.32%) |
Jul 27, 2017 | 44.15 | 44.32 | 42.95 | 43.36 | 142,647 | -0.79(-1.78%) |
Jul 26, 2017 | 43.34 | 44.31 | 43.33 | 44.15 | 238,414 | +0.66(+1.52%) |
Jul 25, 2017 | 43.05 | 43.67 | 42.90 | 43.49 | 120,818 | +0.55(+1.28%) |
Jul 24, 2017 | 43.74 | 43.90 | 42.74 | 42.94 | 141,827 | -0.98(-2.23%) |
Jul 21, 2017 | 43.98 | 44.08 | 43.22 | 43.92 | 126,426 | +0.66(+1.53%) |
Jul 20, 2017 | 42.52 | 43.36 | 42.52 | 43.26 | 179,841 | +0.75(+1.77%) |
Jul 19, 2017 | 42.15 | 42.51 | 42.08 | 42.51 | 76,881 | +0.46(+1.09%) |
Jul 18, 2017 | 41.46 | 42.06 | 41.37 | 42.05 | 62,921 | +0.47(+1.13%) |
Jul 17, 2017 | 41.30 | 41.65 | 41.22 | 41.58 | 109,089 | +0.27(+0.66%) |
Jul 14, 2017 | 41.49 | 41.90 | 41.22 | 41.30 | 136,373 | -0.19(-0.47%) |
Jul 13, 2017 | 42.04 | 42.04 | 41.21 | 41.50 | 92,344 | -0.50(-1.20%) |
Jul 12, 2017 | 42.29 | 42.82 | 41.60 | 42.00 | 90,872 | -0.01(-0.02%) |
Jul 11, 2017 | 41.72 | 42.14 | 41.56 | 42.01 | 189,214 | +0.36(+0.87%) |
Jul 10, 2017 | 42.06 | 42.08 | 41.49 | 41.65 | 79,502 | -0.29(-0.70%) |
Jul 07, 2017 | 41.47 | 42.00 | 41.34 | 41.94 | 67,024 | +0.49(+1.17%) |
Jul 06, 2017 | 41.59 | 41.78 | 41.31 | 41.45 | 92,524 | -0.37(-0.89%) |
Jul 05, 2017 | 42.28 | 42.41 | 41.57 | 41.83 | 98,561 | -0.46(-1.09%) |
Jul 03, 2017 | 42.00 | 42.46 | 41.86 | 42.29 | 50,931 | +0.38(+0.91%) |
Jun 30, 2017 | 41.97 | 42.42 | 41.78 | 41.91 | 85,374 | -0.02(-0.04%) |
Jun 29, 2017 | 41.75 | 41.96 | 41.29 | 41.92 | 107,561 | +0.10(+0.23%) |
Jun 28, 2017 | 41.98 | 42.53 | 41.65 | 41.83 | 187,024 | -0.26(-0.61%) |
Jun 27, 2017 | 42.49 | 42.49 | 41.63 | 42.08 | 118,665 | -0.42(-1.00%) |
Jun 26, 2017 | 42.55 | 42.93 | 42.37 | 42.51 | 140,722 | -0.10(-0.23%) |
Jun 23, 2017 | 42.35 | 43.33 | 42.35 | 42.60 | 233,371 | +0.14(+0.33%) |
Jun 22, 2017 | 42.59 | 42.86 | 42.10 | 42.46 | 115,031 | -0.02(-0.04%) |
Jun 21, 2017 | 42.95 | 43.08 | 42.39 | 42.48 | 97,766 | -0.54(-1.25%) |
Jun 20, 2017 | 43.46 | 43.56 | 42.94 | 43.02 | 82,646 | -0.44(-1.02%) |
Jun 19, 2017 | 43.93 | 44.15 | 43.25 | 43.46 | 146,408 | -0.68(-1.54%) |
Jun 16, 2017 | 42.91 | 44.25 | 42.44 | 44.14 | 380,807 | +0.07(+0.16%) |
Jun 15, 2017 | 43.47 | 44.14 | 43.47 | 44.07 | 102,204 | +0.15(+0.34%) |
Jun 14, 2017 | 44.12 | 44.19 | 43.66 | 43.92 | 115,458 | +0.19(+0.44%) |
Jun 13, 2017 | 43.64 | 43.96 | 43.21 | 43.73 | 90,018 | +0.20(+0.47%) |
Jun 12, 2017 | 44.04 | 44.95 | 43.34 | 43.52 | 189,899 | -0.58(-1.32%) |
Jun 09, 2017 | 42.78 | 44.11 | 42.74 | 44.11 | 284,107 | +1.44(+3.38%) |
Jun 08, 2017 | 41.93 | 42.77 | 41.30 | 42.67 | 168,377 | +0.76(+1.81%) |
Jun 07, 2017 | 41.83 | 42.22 | 41.56 | 41.91 | 114,780 | +0.16(+0.38%) |
Jun 06, 2017 | 41.42 | 41.98 | 41.42 | 41.75 | 115,331 | +0.23(+0.55%) |
Jun 05, 2017 | 41.71 | 41.95 | 41.40 | 41.52 | 129,595 | -0.12(-0.28%) |
Jun 02, 2017 | 41.26 | 42.13 | 41.13 | 41.63 | 132,749 | +0.31(+0.75%) |
Jun 01, 2017 | 40.32 | 41.35 | 40.32 | 41.32 | 102,230 | +0.85(+2.10%) |
May 31, 2017 | 40.42 | 40.62 | 40.04 | 40.47 | 85,990 | +0.27(+0.68%) |
May 30, 2017 | 40.45 | 40.46 | 39.89 | 40.20 | 98,339 | -0.21(-0.53%) |
May 26, 2017 | 40.39 | 40.48 | 40.12 | 40.41 | 86,518 | +0.05(+0.13%) |
May 25, 2017 | 40.13 | 40.40 | 40.06 | 40.36 | 66,392 | +0.42(+1.06%) |
May 24, 2017 | 39.93 | 40.50 | 39.86 | 39.93 | 108,765 | +0.01(+0.02%) |
May 23, 2017 | 39.96 | 40.17 | 39.71 | 39.93 | 145,421 | +0.16(+0.40%) |
May 22, 2017 | 39.39 | 39.85 | 38.99 | 39.77 | 75,158 | +0.53(+1.35%) |
May 19, 2017 | 39.09 | 39.52 | 38.96 | 39.24 | 153,177 | +0.11(+0.29%) |
May 18, 2017 | 39.62 | 39.72 | 39.10 | 39.12 | 243,112 | -0.32(-0.81%) |
May 17, 2017 | 39.56 | 39.72 | 38.90 | 39.44 | 201,276 | -0.12(-0.31%) |
May 16, 2017 | 39.62 | 39.73 | 39.16 | 39.56 | 109,911 | +0.15(+0.38%) |
May 15, 2017 | 39.16 | 39.73 | 38.97 | 39.41 | 94,301 | +0.21(+0.54%) |
May 12, 2017 | 38.90 | 39.31 | 38.74 | 39.20 | 97,660 | +0.11(+0.29%) |
May 11, 2017 | 38.83 | 39.17 | 38.50 | 39.09 | 140,834 | +0.15(+0.39%) |
May 10, 2017 | 38.07 | 39.09 | 38.07 | 38.93 | 181,090 | +0.85(+2.24%) |
May 09, 2017 | 38.71 | 38.71 | 37.87 | 38.08 | 152,318 | -0.60(-1.55%) |
May 08, 2017 | 39.14 | 39.36 | 38.31 | 38.68 | 163,748 | -0.70(-1.79%) |
May 05, 2017 | 38.44 | 39.43 | 38.44 | 39.38 | 180,272 | +1.00(+2.61%) |
May 04, 2017 | 39.58 | 39.58 | 38.12 | 38.38 | 126,992 | -1.24(-3.13%) |
May 03, 2017 | 38.87 | 39.85 | 38.71 | 39.62 | 155,343 | +0.84(+2.15%) |
May 02, 2017 | 39.37 | 39.37 | 38.27 | 38.78 | 165,350 | -0.31(-0.79%) |