Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.38 | 45.55 | 45.28 | 45.42 | 229,870 | +0.01(+0.02%) |
Jul 28, 2017 | 45.44 | 45.62 | 45.09 | 45.41 | 147,213 | -0.06(-0.13%) |
Jul 27, 2017 | 45.82 | 45.84 | 45.33 | 45.47 | 201,530 | -0.22(-0.48%) |
Jul 26, 2017 | 45.30 | 45.76 | 45.25 | 45.69 | 199,782 | +0.51(+1.13%) |
Jul 25, 2017 | 45.26 | 45.51 | 45.01 | 45.18 | 206,396 | +0.27(+0.60%) |
Jul 24, 2017 | 45.16 | 45.32 | 44.76 | 44.91 | 199,225 | -0.04(-0.09%) |
Jul 21, 2017 | 45.30 | 45.31 | 44.94 | 44.95 | 164,064 | -0.19(-0.42%) |
Jul 20, 2017 | 45.14 | 45.27 | 44.98 | 45.14 | 418,399 | -0.03(-0.07%) |
Jul 19, 2017 | 45.11 | 45.34 | 45.02 | 45.17 | 143,223 | +0.13(+0.29%) |
Jul 18, 2017 | 44.87 | 45.06 | 44.58 | 45.04 | 118,770 | +0.35(+0.78%) |
Jul 17, 2017 | 44.58 | 44.83 | 44.58 | 44.69 | 467,853 | +0.20(+0.45%) |
Jul 14, 2017 | 44.17 | 44.53 | 44.05 | 44.49 | 293,910 | +0.37(+0.84%) |
Jul 13, 2017 | 43.86 | 44.17 | 43.81 | 44.12 | 339,276 | +0.40(+0.91%) |
Jul 12, 2017 | 43.24 | 43.80 | 43.22 | 43.72 | 442,056 | +0.63(+1.46%) |
Jul 11, 2017 | 43.02 | 43.48 | 42.94 | 43.09 | 530,019 | +0.01(+0.02%) |
Jul 10, 2017 | 42.38 | 43.17 | 42.38 | 43.08 | 850,213 | +0.50(+1.17%) |
Jul 07, 2017 | 42.27 | 42.78 | 42.22 | 42.58 | 723,362 | +0.21(+0.50%) |
Jul 06, 2017 | 42.51 | 42.67 | 41.64 | 42.37 | 476,132 | -0.29(-0.68%) |
Jul 05, 2017 | 42.31 | 42.68 | 42.14 | 42.66 | 594,302 | +0.82(+1.96%) |
Jul 03, 2017 | 41.75 | 42.06 | 41.75 | 41.84 | 290,108 | +0.21(+0.50%) |
Jun 30, 2017 | 41.49 | 41.79 | 41.30 | 41.63 | 246,587 | +0.09(+0.22%) |
Jun 29, 2017 | 41.61 | 41.78 | 41.30 | 41.54 | 486,580 | -0.14(-0.34%) |
Jun 28, 2017 | 41.87 | 42.09 | 41.60 | 41.68 | 306,763 | -0.22(-0.52%) |
Jun 27, 2017 | 42.28 | 42.45 | 41.87 | 41.90 | 273,620 | -0.42(-0.99%) |
Jun 26, 2017 | 42.00 | 42.39 | 42.00 | 42.32 | 212,821 | +0.18(+0.43%) |
Jun 23, 2017 | 42.03 | 42.30 | 41.91 | 42.14 | 387,738 | +0.27(+0.64%) |
Jun 22, 2017 | 41.66 | 41.90 | 41.58 | 41.87 | 583,929 | +0.23(+0.55%) |
Jun 21, 2017 | 42.07 | 42.17 | 41.51 | 41.64 | 389,026 | -0.40(-0.95%) |
Jun 20, 2017 | 42.64 | 42.68 | 42.00 | 42.04 | 385,760 | -0.65(-1.51%) |
Jun 19, 2017 | 42.89 | 42.99 | 42.62 | 42.69 | 351,898 | +0.00(+0.00%) |
Jun 16, 2017 | 42.73 | 42.80 | 42.62 | 42.69 | 405,493 | -0.09(-0.21%) |
Jun 15, 2017 | 43.14 | 43.14 | 42.50 | 42.77 | 622,101 | -0.44(-1.02%) |
Jun 14, 2017 | 43.35 | 43.60 | 43.18 | 43.22 | 461,467 | -0.12(-0.27%) |
Jun 13, 2017 | 42.97 | 43.36 | 42.95 | 43.33 | 229,972 | +0.31(+0.73%) |
Jun 12, 2017 | 42.74 | 43.04 | 42.31 | 43.02 | 363,687 | +0.14(+0.32%) |
Jun 09, 2017 | 42.76 | 42.91 | 42.69 | 42.88 | 215,552 | +0.07(+0.16%) |
Jun 08, 2017 | 43.03 | 43.12 | 42.41 | 42.81 | 284,454 | -0.07(-0.16%) |
Jun 07, 2017 | 43.16 | 43.25 | 42.73 | 42.88 | 251,183 | -0.18(-0.41%) |
Jun 06, 2017 | 42.84 | 43.17 | 42.72 | 43.06 | 449,661 | +0.22(+0.50%) |
Jun 05, 2017 | 42.76 | 42.99 | 42.66 | 42.84 | 112,974 | +0.02(+0.05%) |
Jun 02, 2017 | 42.67 | 42.92 | 42.67 | 42.82 | 202,531 | +0.14(+0.32%) |
Jun 01, 2017 | 42.25 | 42.72 | 42.20 | 42.69 | 88,549 | +0.50(+1.19%) |
May 31, 2017 | 42.59 | 42.65 | 42.17 | 42.18 | 236,450 | -0.42(-0.99%) |
May 30, 2017 | 42.37 | 42.70 | 41.84 | 42.61 | 233,229 | -0.06(-0.14%) |
May 26, 2017 | 42.68 | 42.77 | 42.56 | 42.67 | 122,567 | +0.07(+0.16%) |
May 25, 2017 | 42.67 | 42.80 | 42.51 | 42.60 | 200,882 | +0.07(+0.16%) |
May 24, 2017 | 41.95 | 42.59 | 41.94 | 42.53 | 314,242 | +0.46(+1.10%) |
May 23, 2017 | 42.13 | 42.36 | 41.96 | 42.07 | 217,330 | -0.02(-0.05%) |
May 22, 2017 | 42.25 | 42.42 | 42.04 | 42.09 | 383,214 | -0.07(-0.16%) |
May 19, 2017 | 42.01 | 42.40 | 41.68 | 42.16 | 341,053 | +0.58(+1.40%) |
May 18, 2017 | 41.82 | 41.83 | 41.33 | 41.58 | 872,546 | -0.83(-1.95%) |
May 17, 2017 | 42.77 | 42.89 | 42.30 | 42.40 | 304,492 | -0.52(-1.21%) |
May 16, 2017 | 43.04 | 43.15 | 42.79 | 42.92 | 480,229 | +0.02(+0.05%) |
May 15, 2017 | 42.51 | 42.92 | 42.49 | 42.90 | 462,707 | +0.64(+1.51%) |
May 12, 2017 | 42.08 | 42.34 | 42.08 | 42.26 | 188,715 | +0.23(+0.54%) |
May 11, 2017 | 42.19 | 42.26 | 41.87 | 42.04 | 221,302 | +0.05(+0.12%) |
May 10, 2017 | 41.93 | 42.16 | 41.79 | 41.99 | 375,817 | +0.51(+1.23%) |
May 09, 2017 | 41.63 | 41.74 | 41.30 | 41.48 | 724,049 | -0.15(-0.35%) |
May 08, 2017 | 42.08 | 42.20 | 41.52 | 41.62 | 872,500 | -0.76(-1.79%) |
May 05, 2017 | 42.04 | 42.45 | 42.04 | 42.38 | 193,638 | +0.28(+0.65%) |
May 04, 2017 | 42.29 | 42.29 | 41.88 | 42.11 | 346,139 | -0.34(-0.81%) |
May 03, 2017 | 42.79 | 42.79 | 42.37 | 42.45 | 549,521 | -0.41(-0.96%) |
May 02, 2017 | 42.37 | 42.93 | 42.35 | 42.86 | 805,228 | +0.63(+1.49%) |