Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.70 | 44.79 | 44.22 | 44.57 | 170,195 | -0.04(-0.10%) |
Jul 28, 2017 | 44.65 | 44.66 | 44.30 | 44.61 | 157,826 | -0.14(-0.31%) |
Jul 27, 2017 | 44.60 | 44.91 | 44.28 | 44.75 | 112,132 | +0.27(+0.61%) |
Jul 26, 2017 | 44.88 | 44.88 | 44.25 | 44.48 | 152,397 | -0.33(-0.74%) |
Jul 25, 2017 | 44.72 | 44.85 | 44.24 | 44.81 | 214,481 | +0.76(+1.72%) |
Jul 24, 2017 | 44.30 | 44.48 | 43.87 | 44.05 | 91,971 | -0.26(-0.59%) |
Jul 21, 2017 | 44.70 | 44.70 | 43.90 | 44.31 | 240,746 | -0.03(-0.08%) |
Jul 20, 2017 | 44.27 | 44.53 | 43.92 | 44.35 | 71,290 | +0.07(+0.16%) |
Jul 19, 2017 | 44.06 | 44.57 | 44.06 | 44.28 | 176,217 | +0.24(+0.55%) |
Jul 18, 2017 | 44.06 | 44.11 | 43.69 | 44.03 | 149,645 | -0.14(-0.32%) |
Jul 17, 2017 | 44.11 | 44.64 | 43.88 | 44.17 | 168,971 | +0.01(+0.02%) |
Jul 14, 2017 | 44.05 | 44.47 | 43.74 | 44.17 | 133,949 | +0.10(+0.24%) |
Jul 13, 2017 | 44.25 | 44.39 | 43.69 | 44.06 | 259,900 | -0.20(-0.45%) |
Jul 12, 2017 | 44.52 | 45.17 | 44.11 | 44.26 | 271,496 | +0.18(+0.42%) |
Jul 11, 2017 | 44.11 | 44.16 | 43.59 | 44.08 | 165,487 | -0.03(-0.06%) |
Jul 10, 2017 | 44.04 | 44.50 | 43.89 | 44.10 | 184,237 | -0.05(-0.12%) |
Jul 07, 2017 | 44.11 | 44.25 | 43.76 | 44.16 | 80,987 | +0.22(+0.50%) |
Jul 06, 2017 | 43.92 | 44.21 | 43.37 | 43.94 | 167,742 | -0.09(-0.20%) |
Jul 05, 2017 | 43.61 | 44.06 | 43.21 | 44.03 | 256,636 | +0.43(+0.98%) |
Jul 03, 2017 | 43.66 | 43.96 | 43.50 | 43.60 | 74,109 | +0.12(+0.28%) |
Jun 30, 2017 | 42.86 | 43.71 | 42.67 | 43.48 | 211,987 | +0.76(+1.78%) |
Jun 29, 2017 | 43.16 | 43.75 | 42.53 | 42.72 | 177,725 | -0.37(-0.87%) |
Jun 28, 2017 | 42.81 | 43.42 | 42.75 | 43.09 | 197,346 | +0.48(+1.13%) |
Jun 27, 2017 | 43.24 | 43.42 | 42.61 | 42.61 | 192,839 | -0.48(-1.11%) |
Jun 26, 2017 | 43.33 | 43.62 | 42.74 | 43.09 | 387,553 | -0.34(-0.78%) |
Jun 23, 2017 | 43.57 | 43.78 | 43.21 | 43.43 | 332,701 | -0.14(-0.32%) |
Jun 22, 2017 | 43.30 | 43.65 | 43.11 | 43.57 | 184,151 | +0.18(+0.42%) |
Jun 21, 2017 | 44.03 | 44.21 | 43.35 | 43.39 | 283,820 | -0.54(-1.23%) |
Jun 20, 2017 | 43.99 | 44.47 | 43.44 | 43.93 | 275,012 | -0.46(-1.04%) |
Jun 19, 2017 | 44.33 | 44.78 | 44.19 | 44.39 | 214,558 | +0.16(+0.35%) |
Jun 16, 2017 | 43.89 | 44.29 | 43.78 | 44.23 | 343,981 | -0.03(-0.06%) |
Jun 15, 2017 | 43.85 | 44.53 | 43.85 | 44.26 | 203,198 | -0.08(-0.18%) |
Jun 14, 2017 | 44.51 | 44.85 | 44.15 | 44.34 | 280,160 | -0.15(-0.33%) |
Jun 13, 2017 | 44.33 | 44.93 | 44.18 | 44.49 | 258,243 | +0.21(+0.47%) |
Jun 12, 2017 | 45.30 | 45.43 | 44.13 | 44.28 | 490,503 | -1.02(-2.26%) |
Jun 09, 2017 | 44.17 | 45.45 | 43.99 | 45.30 | 422,188 | +1.21(+2.74%) |
Jun 08, 2017 | 43.10 | 44.29 | 42.79 | 44.10 | 296,376 | +1.01(+2.34%) |
Jun 07, 2017 | 42.81 | 43.55 | 42.77 | 43.09 | 383,202 | +0.23(+0.55%) |
Jun 06, 2017 | 42.85 | 43.14 | 42.55 | 42.85 | 224,872 | -0.17(-0.40%) |
Jun 05, 2017 | 43.31 | 43.63 | 43.02 | 43.03 | 295,264 | -0.28(-0.64%) |
Jun 02, 2017 | 42.77 | 43.51 | 42.46 | 43.31 | 190,778 | +0.67(+1.57%) |
Jun 01, 2017 | 42.08 | 42.65 | 41.79 | 42.64 | 178,007 | +0.69(+1.64%) |
May 31, 2017 | 41.22 | 42.12 | 41.19 | 41.95 | 171,387 | +0.35(+0.83%) |
May 30, 2017 | 41.65 | 41.74 | 41.37 | 41.60 | 203,976 | -0.18(-0.44%) |
May 26, 2017 | 41.87 | 41.89 | 41.60 | 41.79 | 121,333 | -0.08(-0.19%) |
May 25, 2017 | 41.79 | 41.98 | 41.52 | 41.86 | 181,055 | +0.29(+0.69%) |
May 24, 2017 | 41.72 | 41.99 | 41.46 | 41.58 | 144,964 | -0.03(-0.06%) |
May 23, 2017 | 41.94 | 41.94 | 41.53 | 41.60 | 270,462 | -0.29(-0.68%) |
May 22, 2017 | 41.55 | 42.11 | 41.34 | 41.89 | 394,089 | +0.38(+0.92%) |
May 19, 2017 | 41.49 | 41.84 | 41.28 | 41.51 | 192,074 | +0.05(+0.13%) |
May 18, 2017 | 41.41 | 41.74 | 41.01 | 41.46 | 313,440 | -0.05(-0.13%) |
May 17, 2017 | 42.24 | 42.09 | 41.40 | 41.51 | 368,178 | -0.73(-1.73%) |
May 16, 2017 | 42.46 | 42.46 | 41.78 | 42.24 | 215,909 | -0.07(-0.16%) |
May 15, 2017 | 42.32 | 42.68 | 42.06 | 42.31 | 467,206 | +0.17(+0.41%) |
May 12, 2017 | 42.37 | 42.71 | 41.90 | 42.13 | 284,437 | -0.43(-1.02%) |
May 11, 2017 | 43.08 | 43.15 | 42.42 | 42.57 | 357,136 | -0.60(-1.39%) |
May 10, 2017 | 43.51 | 43.51 | 42.54 | 43.17 | 507,741 | -0.25(-0.58%) |
May 09, 2017 | 44.80 | 44.94 | 43.09 | 43.42 | 2,547,851 | -1.92(-4.23%) |
May 08, 2017 | 39.95 | 45.34 | 39.51 | 45.34 | 2,059,979 | +4.52(+11.06%) |
May 05, 2017 | 41.00 | 41.14 | 40.51 | 40.82 | 234,753 | +0.00(+0.00%) |
May 04, 2017 | 40.69 | 41.11 | 39.81 | 40.82 | 354,677 | -0.51(-1.24%) |
May 03, 2017 | 41.45 | 41.76 | 41.18 | 41.33 | 161,049 | -0.30(-0.73%) |
May 02, 2017 | 41.59 | 41.82 | 41.27 | 41.64 | 165,176 | +0.07(+0.17%) |