Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.11 | 44.13 | 44.01 | 44.06 | 80,704 | +0.01(+0.02%) |
Jul 28, 2017 | 43.98 | 44.07 | 43.93 | 44.05 | 86,480 | -0.08(-0.18%) |
Jul 27, 2017 | 44.25 | 44.26 | 43.87 | 44.13 | 109,765 | -0.01(-0.02%) |
Jul 26, 2017 | 44.22 | 44.22 | 44.13 | 44.14 | 151,597 | -0.03(-0.06%) |
Jul 25, 2017 | 44.25 | 44.25 | 44.10 | 44.17 | 862,287 | +0.09(+0.20%) |
Jul 24, 2017 | 44.10 | 44.10 | 43.99 | 44.08 | 56,691 | -0.01(-0.02%) |
Jul 21, 2017 | 43.96 | 44.10 | 43.95 | 44.09 | 81,818 | +0.01(+0.02%) |
Jul 20, 2017 | 44.11 | 44.13 | 43.97 | 44.08 | 308,963 | +0.00(+0.00%) |
Jul 19, 2017 | 43.98 | 44.08 | 43.96 | 44.08 | 310,070 | +0.20(+0.45%) |
Jul 18, 2017 | 43.78 | 43.88 | 43.69 | 43.88 | 104,744 | +0.05(+0.12%) |
Jul 17, 2017 | 43.83 | 43.91 | 43.78 | 43.83 | 135,611 | -0.01(-0.02%) |
Jul 14, 2017 | 43.64 | 43.90 | 43.64 | 43.84 | 90,106 | +0.21(+0.47%) |
Jul 13, 2017 | 43.57 | 43.65 | 43.50 | 43.63 | 66,607 | +0.07(+0.17%) |
Jul 12, 2017 | 43.42 | 43.59 | 43.42 | 43.56 | 84,296 | +0.34(+0.79%) |
Jul 11, 2017 | 43.23 | 43.28 | 43.05 | 43.22 | 92,957 | -0.05(-0.12%) |
Jul 10, 2017 | 43.25 | 43.33 | 43.19 | 43.27 | 56,137 | +0.00(+0.00%) |
Jul 07, 2017 | 43.08 | 43.33 | 43.08 | 43.27 | 327,217 | +0.31(+0.71%) |
Jul 06, 2017 | 43.20 | 43.23 | 42.94 | 42.97 | 118,646 | -0.42(-0.97%) |
Jul 05, 2017 | 43.38 | 43.42 | 43.21 | 43.39 | 63,532 | +0.08(+0.19%) |
Jul 03, 2017 | 43.43 | 43.54 | 43.31 | 43.31 | 506,911 | +0.04(+0.08%) |
Jun 30, 2017 | 43.32 | 43.42 | 43.23 | 43.27 | 88,312 | +0.10(+0.23%) |
Jun 29, 2017 | 43.57 | 43.57 | 42.93 | 43.17 | 227,764 | -0.36(-0.83%) |
Jun 28, 2017 | 43.38 | 43.62 | 43.35 | 43.53 | 192,743 | +0.30(+0.69%) |
Jun 27, 2017 | 43.53 | 43.59 | 43.23 | 43.24 | 103,781 | -0.35(-0.80%) |
Jun 26, 2017 | 43.69 | 43.77 | 43.56 | 43.59 | 115,703 | +0.03(+0.06%) |
Jun 23, 2017 | 43.52 | 43.61 | 43.42 | 43.56 | 105,463 | +0.06(+0.14%) |
Jun 22, 2017 | 43.51 | 43.61 | 43.34 | 43.50 | 133,589 | +0.01(+0.02%) |
Jun 21, 2017 | 43.60 | 43.60 | 43.42 | 43.49 | 54,487 | -0.04(-0.10%) |
Jun 20, 2017 | 43.76 | 43.77 | 43.50 | 43.53 | 154,376 | -0.29(-0.65%) |
Jun 19, 2017 | 43.61 | 43.83 | 43.54 | 43.82 | 118,117 | +0.37(+0.85%) |
Jun 16, 2017 | 43.47 | 43.47 | 43.25 | 43.45 | 62,661 | -0.02(-0.04%) |
Jun 15, 2017 | 43.30 | 43.51 | 43.25 | 43.47 | 155,078 | -0.13(-0.29%) |
Jun 14, 2017 | 43.69 | 43.75 | 43.43 | 43.60 | 63,844 | +0.01(+0.02%) |
Jun 13, 2017 | 43.51 | 43.64 | 43.44 | 43.59 | 108,937 | +0.19(+0.43%) |
Jun 12, 2017 | 43.41 | 43.43 | 43.24 | 43.40 | 74,980 | -0.07(-0.16%) |
Jun 09, 2017 | 43.65 | 43.77 | 43.21 | 43.47 | 122,491 | -0.10(-0.23%) |
Jun 08, 2017 | 43.65 | 43.65 | 43.46 | 43.57 | 1,657,876 | -0.02(-0.04%) |
Jun 07, 2017 | 43.53 | 43.61 | 43.44 | 43.59 | 1,227,184 | +0.13(+0.31%) |
Jun 06, 2017 | 43.51 | 43.58 | 43.43 | 43.45 | 93,738 | -0.18(-0.41%) |
Jun 05, 2017 | 43.63 | 43.67 | 43.61 | 43.63 | 52,840 | -0.01(-0.02%) |
Jun 02, 2017 | 43.53 | 43.71 | 43.51 | 43.64 | 136,300 | +0.13(+0.29%) |
Jun 01, 2017 | 43.26 | 43.51 | 43.17 | 43.51 | 118,912 | +0.36(+0.83%) |
May 31, 2017 | 43.22 | 43.23 | 42.99 | 43.16 | 146,538 | +0.02(+0.04%) |
May 30, 2017 | 43.11 | 43.17 | 43.07 | 43.14 | 75,560 | +0.03(+0.06%) |
May 26, 2017 | 43.12 | 43.17 | 43.10 | 43.11 | 76,318 | -0.04(-0.10%) |
May 25, 2017 | 43.00 | 43.22 | 42.98 | 43.16 | 121,723 | +0.30(+0.69%) |
May 24, 2017 | 42.79 | 42.89 | 42.73 | 42.86 | 92,491 | +0.12(+0.27%) |
May 23, 2017 | 42.74 | 42.77 | 42.61 | 42.74 | 135,803 | +0.12(+0.27%) |
May 22, 2017 | 42.49 | 42.69 | 42.49 | 42.63 | 67,517 | +0.21(+0.49%) |
May 19, 2017 | 42.28 | 42.53 | 42.25 | 42.42 | 129,906 | +0.26(+0.62%) |
May 18, 2017 | 42.02 | 42.32 | 41.96 | 42.16 | 197,320 | +0.15(+0.36%) |
May 17, 2017 | 42.41 | 42.48 | 42.00 | 42.01 | 173,209 | -0.71(-1.66%) |
May 16, 2017 | 42.81 | 42.81 | 42.63 | 42.72 | 136,079 | -0.04(-0.08%) |
May 15, 2017 | 42.60 | 42.79 | 42.57 | 42.75 | 206,279 | +0.21(+0.51%) |
May 12, 2017 | 42.62 | 42.65 | 42.49 | 42.54 | 85,064 | -0.09(-0.21%) |
May 11, 2017 | 42.64 | 42.66 | 42.41 | 42.63 | 96,435 | -0.13(-0.31%) |
May 10, 2017 | 42.66 | 42.78 | 42.60 | 42.76 | 629,408 | +0.08(+0.19%) |
May 09, 2017 | 42.74 | 42.78 | 42.62 | 42.68 | 122,075 | +0.01(+0.02%) |
May 08, 2017 | 42.71 | 42.71 | 42.59 | 42.67 | 120,693 | -0.02(-0.04%) |
May 05, 2017 | 42.57 | 42.69 | 42.53 | 42.69 | 80,770 | +0.16(+0.38%) |
May 04, 2017 | 42.48 | 42.55 | 42.35 | 42.53 | 61,214 | +0.09(+0.21%) |
May 03, 2017 | 42.40 | 42.47 | 42.28 | 42.44 | 63,578 | -0.05(-0.13%) |
May 02, 2017 | 42.48 | 42.50 | 42.37 | 42.49 | 125,750 | +0.04(+0.11%) |