Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.47 | 43.52 | 43.37 | 43.44 | 8,331 | -0.15(-0.34%) |
Jul 28, 2017 | 43.84 | 43.85 | 43.15 | 43.59 | 203,195 | -0.22(-0.51%) |
Jul 27, 2017 | 43.83 | 43.89 | 43.68 | 43.81 | 30,297 | +0.21(+0.48%) |
Jul 26, 2017 | 43.57 | 43.70 | 43.49 | 43.60 | 11,772 | +0.11(+0.25%) |
Jul 25, 2017 | 43.55 | 43.55 | 43.47 | 43.49 | 19,273 | +0.11(+0.26%) |
Jul 24, 2017 | 43.52 | 43.52 | 43.38 | 43.38 | 10,917 | -0.29(-0.65%) |
Jul 21, 2017 | 43.54 | 43.67 | 43.53 | 43.67 | 22,536 | +0.00(+0.01%) |
Jul 20, 2017 | 43.57 | 43.76 | 43.56 | 43.66 | 18,218 | +0.11(+0.26%) |
Jul 19, 2017 | 43.44 | 43.55 | 43.41 | 43.55 | 10,630 | +0.20(+0.46%) |
Jul 18, 2017 | 43.29 | 43.38 | 43.27 | 43.35 | 50,236 | +0.03(+0.07%) |
Jul 17, 2017 | 43.33 | 43.37 | 43.25 | 43.32 | 101,640 | +0.03(+0.06%) |
Jul 14, 2017 | 43.09 | 43.33 | 43.09 | 43.30 | 44,825 | +0.28(+0.66%) |
Jul 13, 2017 | 43.06 | 43.06 | 42.95 | 43.01 | 39,072 | +0.12(+0.28%) |
Jul 12, 2017 | 42.81 | 42.96 | 42.73 | 42.90 | 33,391 | +0.38(+0.88%) |
Jul 11, 2017 | 42.45 | 42.58 | 42.35 | 42.52 | 67,473 | -0.06(-0.14%) |
Jul 10, 2017 | 42.68 | 42.71 | 42.58 | 42.58 | 35,188 | -0.12(-0.29%) |
Jul 07, 2017 | 42.70 | 42.72 | 42.61 | 42.70 | 8,917 | +0.08(+0.19%) |
Jul 06, 2017 | 42.68 | 42.73 | 42.62 | 42.62 | 48,148 | -0.23(-0.54%) |
Jul 05, 2017 | 42.96 | 42.96 | 42.77 | 42.86 | 80,518 | -0.18(-0.42%) |
Jul 03, 2017 | 43.07 | 43.21 | 42.99 | 43.04 | 348,659 | -0.11(-0.24%) |
Jun 30, 2017 | 43.22 | 43.27 | 43.11 | 43.14 | 17,457 | -0.03(-0.07%) |
Jun 29, 2017 | 43.57 | 43.57 | 43.05 | 43.17 | 57,762 | -0.61(-1.40%) |
Jun 28, 2017 | 43.73 | 43.82 | 43.71 | 43.79 | 53,238 | +0.22(+0.51%) |
Jun 27, 2017 | 43.69 | 43.76 | 43.56 | 43.56 | 47,006 | -0.21(-0.47%) |
Jun 26, 2017 | 43.83 | 43.92 | 43.76 | 43.77 | 33,872 | +0.34(+0.79%) |
Jun 23, 2017 | 43.33 | 43.52 | 43.33 | 43.43 | 43,584 | +0.07(+0.16%) |
Jun 22, 2017 | 43.55 | 43.57 | 43.36 | 43.36 | 25,365 | -0.31(-0.71%) |
Jun 21, 2017 | 43.73 | 43.73 | 43.64 | 43.67 | 11,028 | -0.16(-0.38%) |
Jun 20, 2017 | 43.97 | 43.97 | 43.79 | 43.83 | 29,671 | -0.10(-0.22%) |
Jun 19, 2017 | 43.86 | 43.93 | 43.80 | 43.93 | 14,542 | +0.18(+0.40%) |
Jun 16, 2017 | 43.86 | 43.86 | 43.56 | 43.75 | 16,779 | -0.18(-0.42%) |
Jun 15, 2017 | 43.67 | 43.96 | 43.67 | 43.94 | 42,462 | -0.11(-0.25%) |
Jun 14, 2017 | 44.03 | 44.14 | 44.00 | 44.04 | 17,668 | +0.26(+0.59%) |
Jun 13, 2017 | 43.74 | 43.88 | 43.66 | 43.79 | 60,152 | +0.10(+0.22%) |
Jun 12, 2017 | 43.70 | 43.82 | 43.63 | 43.69 | 21,518 | -0.03(-0.06%) |
Jun 09, 2017 | 43.85 | 43.87 | 43.65 | 43.71 | 53,264 | -0.23(-0.51%) |
Jun 08, 2017 | 44.22 | 44.22 | 43.84 | 43.94 | 20,260 | -0.55(-1.24%) |
Jun 07, 2017 | 44.52 | 44.52 | 44.37 | 44.49 | 23,538 | -0.08(-0.18%) |
Jun 06, 2017 | 44.53 | 44.59 | 44.50 | 44.57 | 36,149 | -0.02(-0.04%) |
Jun 05, 2017 | 44.53 | 44.61 | 44.41 | 44.59 | 214,662 | +0.05(+0.12%) |
Jun 02, 2017 | 44.43 | 44.53 | 44.34 | 44.53 | 16,767 | +0.21(+0.47%) |
Jun 01, 2017 | 44.13 | 44.36 | 44.08 | 44.32 | 146,435 | +0.27(+0.62%) |
May 31, 2017 | 44.07 | 44.19 | 43.99 | 44.05 | 32,515 | +0.12(+0.28%) |
May 30, 2017 | 43.81 | 43.95 | 43.81 | 43.93 | 22,584 | -0.04(-0.09%) |
May 26, 2017 | 43.81 | 43.97 | 43.81 | 43.97 | 36,710 | +0.14(+0.31%) |
May 25, 2017 | 43.70 | 43.92 | 43.70 | 43.83 | 33,351 | +0.20(+0.45%) |
May 24, 2017 | 43.51 | 43.64 | 43.45 | 43.64 | 18,864 | +0.13(+0.31%) |
May 23, 2017 | 43.59 | 43.70 | 43.48 | 43.50 | 78,410 | -0.05(-0.11%) |
May 22, 2017 | 43.36 | 43.62 | 43.36 | 43.55 | 54,110 | +0.27(+0.63%) |
May 19, 2017 | 43.07 | 43.33 | 43.07 | 43.28 | 26,085 | +0.34(+0.79%) |
May 18, 2017 | 42.89 | 43.03 | 42.86 | 42.94 | 49,630 | -0.15(-0.36%) |
May 17, 2017 | 43.07 | 43.21 | 43.07 | 43.09 | 77,438 | -0.08(-0.19%) |
May 16, 2017 | 43.07 | 43.21 | 43.07 | 43.18 | 198,962 | +0.30(+0.71%) |
May 15, 2017 | 42.83 | 42.91 | 42.83 | 42.87 | 21,585 | +0.13(+0.31%) |
May 12, 2017 | 42.74 | 42.79 | 42.66 | 42.74 | 31,652 | +0.10(+0.23%) |
May 11, 2017 | 42.55 | 42.67 | 42.54 | 42.64 | 38,530 | +0.00(+0.01%) |
May 10, 2017 | 42.59 | 42.66 | 42.58 | 42.64 | 15,922 | +0.04(+0.09%) |
May 09, 2017 | 42.70 | 42.70 | 42.53 | 42.60 | 86,055 | -0.03(-0.06%) |
May 08, 2017 | 42.63 | 42.67 | 42.58 | 42.63 | 45,473 | +0.02(+0.04%) |
May 05, 2017 | 42.53 | 42.66 | 42.48 | 42.61 | 53,894 | +0.20(+0.48%) |
May 04, 2017 | 42.15 | 42.52 | 42.15 | 42.40 | 60,272 | +0.38(+0.91%) |
May 03, 2017 | 42.05 | 42.10 | 41.98 | 42.02 | 30,579 | -0.08(-0.18%) |
May 02, 2017 | 42.13 | 42.15 | 42.05 | 42.10 | 43,480 | +0.01(+0.02%) |