Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.78 | 43.78 | 43.67 | 43.75 | 7,662 | +0.06(+0.14%) |
Jul 28, 2017 | 43.71 | 43.73 | 43.69 | 43.69 | 2,678 | +0.03(+0.06%) |
Jul 27, 2017 | 43.71 | 43.73 | 43.66 | 43.66 | 4,069 | -0.05(-0.12%) |
Jul 26, 2017 | 43.72 | 43.75 | 43.66 | 43.72 | 6,951 | +0.01(+0.02%) |
Jul 25, 2017 | 43.71 | 43.72 | 43.69 | 43.71 | 18,632 | +0.01(+0.02%) |
Jul 24, 2017 | 43.72 | 43.74 | 43.67 | 43.70 | 21,433 | -0.04(-0.10%) |
Jul 21, 2017 | 43.71 | 43.74 | 43.68 | 43.74 | 16,241 | +0.03(+0.08%) |
Jul 20, 2017 | 43.71 | 43.72 | 43.68 | 43.71 | 21,045 | +0.00(+0.00%) |
Jul 19, 2017 | 43.72 | 43.72 | 43.65 | 43.70 | 17,927 | +0.05(+0.11%) |
Jul 18, 2017 | 43.65 | 43.72 | 43.65 | 43.65 | 19,067 | -0.03(-0.08%) |
Jul 17, 2017 | 43.62 | 43.69 | 43.62 | 43.69 | 8,952 | +0.02(+0.04%) |
Jul 14, 2017 | 43.71 | 43.71 | 43.63 | 43.67 | 9,848 | +0.03(+0.06%) |
Jul 13, 2017 | 43.65 | 43.65 | 43.62 | 43.65 | 17,415 | -0.02(-0.04%) |
Jul 12, 2017 | 43.66 | 43.66 | 43.60 | 43.66 | 10,420 | +0.04(+0.10%) |
Jul 11, 2017 | 43.59 | 43.62 | 43.53 | 43.62 | 10,781 | +0.03(+0.06%) |
Jul 10, 2017 | 43.58 | 43.59 | 43.56 | 43.59 | 15,755 | +0.09(+0.20%) |
Jul 07, 2017 | 43.56 | 43.56 | 43.46 | 43.51 | 23,449 | -0.03(-0.07%) |
Jul 06, 2017 | 43.47 | 43.54 | 43.46 | 43.54 | 6,489 | +0.08(+0.19%) |
Jul 05, 2017 | 43.45 | 43.54 | 43.45 | 43.46 | 13,395 | -0.08(-0.18%) |
Jul 03, 2017 | 43.57 | 43.57 | 43.48 | 43.53 | 8,255 | -0.01(-0.02%) |
Jun 30, 2017 | 43.53 | 43.56 | 43.53 | 43.54 | 7,732 | -0.01(-0.02%) |
Jun 29, 2017 | 43.58 | 43.59 | 43.53 | 43.55 | 5,764 | -0.08(-0.19%) |
Jun 28, 2017 | 43.54 | 43.66 | 43.54 | 43.63 | 3,943 | +0.09(+0.22%) |
Jun 27, 2017 | 43.61 | 43.61 | 43.54 | 43.54 | 16,509 | -0.08(-0.18%) |
Jun 26, 2017 | 43.62 | 43.63 | 43.59 | 43.62 | 7,967 | +0.02(+0.05%) |
Jun 23, 2017 | 43.61 | 43.62 | 43.56 | 43.60 | 31,431 | +0.01(+0.03%) |
Jun 22, 2017 | 43.57 | 43.60 | 43.57 | 43.58 | 5,421 | +0.00(+0.00%) |
Jun 21, 2017 | 43.57 | 43.59 | 43.51 | 43.58 | 9,753 | -0.01(-0.02%) |
Jun 20, 2017 | 43.59 | 43.59 | 43.51 | 43.59 | 29,443 | +0.04(+0.10%) |
Jun 19, 2017 | 43.55 | 43.57 | 43.51 | 43.55 | 11,321 | +0.05(+0.12%) |
Jun 16, 2017 | 43.55 | 43.59 | 43.50 | 43.50 | 4,332 | -0.03(-0.07%) |
Jun 15, 2017 | 43.52 | 43.54 | 43.50 | 43.53 | 3,324 | -0.04(-0.09%) |
Jun 14, 2017 | 43.57 | 43.58 | 43.53 | 43.57 | 20,505 | +0.06(+0.14%) |
Jun 13, 2017 | 43.51 | 43.54 | 43.51 | 43.51 | 21,562 | -0.00(-0.01%) |
Jun 12, 2017 | 43.47 | 43.56 | 43.46 | 43.51 | 20,952 | +0.03(+0.06%) |
Jun 09, 2017 | 43.50 | 43.51 | 43.48 | 43.48 | 6,100 | -0.05(-0.11%) |
Jun 08, 2017 | 43.51 | 43.54 | 43.46 | 43.53 | 15,930 | -0.00(-0.00%) |
Jun 07, 2017 | 43.56 | 43.56 | 43.51 | 43.53 | 4,203 | -0.05(-0.12%) |
Jun 06, 2017 | 43.57 | 43.58 | 43.52 | 43.58 | 46,104 | +0.05(+0.11%) |
Jun 05, 2017 | 43.49 | 43.56 | 43.49 | 43.53 | 8,899 | +0.02(+0.04%) |
Jun 02, 2017 | 43.48 | 43.57 | 43.48 | 43.51 | 11,285 | +0.02(+0.04%) |
Jun 01, 2017 | 43.46 | 43.53 | 43.46 | 43.50 | 4,735 | -0.02(-0.05%) |
May 31, 2017 | 43.47 | 43.52 | 43.47 | 43.52 | 3,430 | +0.00(+0.01%) |
May 30, 2017 | 43.53 | 43.53 | 43.48 | 43.51 | 11,432 | +0.04(+0.08%) |
May 26, 2017 | 43.56 | 43.56 | 43.45 | 43.48 | 9,291 | -0.04(-0.10%) |
May 25, 2017 | 43.53 | 43.53 | 43.47 | 43.52 | 6,380 | +0.04(+0.10%) |
May 24, 2017 | 43.39 | 43.51 | 43.39 | 43.48 | 9,206 | +0.02(+0.04%) |
May 23, 2017 | 43.62 | 43.62 | 43.45 | 43.46 | 11,320 | +0.01(+0.02%) |
May 22, 2017 | 43.53 | 43.53 | 43.45 | 43.45 | 7,200 | +0.00(+0.00%) |
May 19, 2017 | 43.49 | 43.49 | 43.45 | 43.45 | 14,451 | +0.02(+0.04%) |
May 18, 2017 | 43.46 | 43.48 | 43.43 | 43.43 | 4,567 | -0.03(-0.08%) |
May 17, 2017 | 43.43 | 43.49 | 43.43 | 43.47 | 5,089 | +0.08(+0.18%) |
May 16, 2017 | 43.42 | 43.42 | 43.38 | 43.39 | 8,441 | +0.00(+0.01%) |
May 15, 2017 | 43.36 | 43.39 | 43.36 | 43.39 | 2,434 | +0.00(+0.00%) |
May 12, 2017 | 43.31 | 43.39 | 43.31 | 43.39 | 6,122 | +0.07(+0.17%) |
May 11, 2017 | 43.31 | 43.34 | 43.29 | 43.31 | 12,754 | +0.01(+0.03%) |
May 10, 2017 | 43.35 | 43.35 | 43.30 | 43.30 | 4,146 | +0.03(+0.07%) |
May 09, 2017 | 43.25 | 43.31 | 43.25 | 43.27 | 13,844 | -0.01(-0.02%) |
May 08, 2017 | 43.29 | 43.32 | 43.28 | 43.28 | 9,921 | -0.04(-0.10%) |
May 05, 2017 | 43.28 | 43.33 | 43.28 | 43.32 | 17,170 | -0.01(-0.02%) |
May 04, 2017 | 43.29 | 43.33 | 43.29 | 43.33 | 19,304 | +0.03(+0.08%) |
May 03, 2017 | 43.36 | 43.36 | 43.30 | 43.30 | 4,912 | -0.06(-0.14%) |
May 02, 2017 | 43.31 | 43.38 | 43.31 | 43.36 | 8,323 | +0.03(+0.08%) |