Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.68 | 42.03 | 41.52 | 41.89 | 66,395 | +0.16(+0.39%) |
Jul 28, 2017 | 41.84 | 41.84 | 41.65 | 41.73 | 40,779 | -0.11(-0.26%) |
Jul 27, 2017 | 42.03 | 42.03 | 41.68 | 41.84 | 29,504 | +0.00(+0.00%) |
Jul 26, 2017 | 42.19 | 42.19 | 41.79 | 41.84 | 37,157 | +0.00(+0.00%) |
Jul 25, 2017 | 42.08 | 42.27 | 41.70 | 41.84 | 44,068 | +0.11(+0.26%) |
Jul 24, 2017 | 41.79 | 42.11 | 41.62 | 41.73 | 75,120 | +0.08(+0.19%) |
Jul 21, 2017 | 41.62 | 41.81 | 41.62 | 41.65 | 49,777 | +0.13(+0.32%) |
Jul 20, 2017 | 41.76 | 41.79 | 41.33 | 41.52 | 51,913 | -0.11(-0.26%) |
Jul 19, 2017 | 42.24 | 42.37 | 41.49 | 41.62 | 115,265 | -0.67(-1.58%) |
Jul 18, 2017 | 42.27 | 42.54 | 41.84 | 42.29 | 78,278 | +0.05(+0.13%) |
Jul 17, 2017 | 42.32 | 42.35 | 42.11 | 42.24 | 71,342 | +0.05(+0.13%) |
Jul 14, 2017 | 41.28 | 42.21 | 41.09 | 42.19 | 73,722 | +1.04(+2.54%) |
Jul 13, 2017 | 41.20 | 41.25 | 40.53 | 41.14 | 130,954 | +0.00(+0.00%) |
Jul 12, 2017 | 41.12 | 41.44 | 41.12 | 41.14 | 86,345 | +0.24(+0.59%) |
Jul 11, 2017 | 40.79 | 41.06 | 40.45 | 40.90 | 85,660 | +0.05(+0.13%) |
Jul 10, 2017 | 40.98 | 41.18 | 40.66 | 40.85 | 76,948 | -0.19(-0.46%) |
Jul 07, 2017 | 40.63 | 41.06 | 40.39 | 41.04 | 67,579 | +0.21(+0.52%) |
Jul 06, 2017 | 41.14 | 41.44 | 40.77 | 40.82 | 81,598 | -0.46(-1.10%) |
Jul 05, 2017 | 41.68 | 41.72 | 40.85 | 41.28 | 92,218 | -0.48(-1.15%) |
Jul 03, 2017 | 40.98 | 41.81 | 40.90 | 41.76 | 40,191 | +0.88(+2.16%) |
Jun 30, 2017 | 40.74 | 41.25 | 40.61 | 40.87 | 73,089 | +0.35(+0.86%) |
Jun 29, 2017 | 40.45 | 40.85 | 40.26 | 40.53 | 103,328 | +0.19(+0.46%) |
Jun 28, 2017 | 40.07 | 40.53 | 39.72 | 40.34 | 76,290 | +0.40(+1.01%) |
Jun 27, 2017 | 39.75 | 40.47 | 39.52 | 39.94 | 112,772 | +0.35(+0.88%) |
Jun 26, 2017 | 39.40 | 39.72 | 39.27 | 39.59 | 127,691 | +0.29(+0.75%) |
Jun 23, 2017 | 38.22 | 39.29 | 38.17 | 39.29 | 93,624 | +1.04(+2.73%) |
Jun 22, 2017 | 37.66 | 38.79 | 37.66 | 38.25 | 96,363 | +0.67(+1.78%) |
Jun 21, 2017 | 38.62 | 38.97 | 37.20 | 37.58 | 257,878 | -0.99(-2.57%) |
Jun 20, 2017 | 39.64 | 39.65 | 38.44 | 38.57 | 158,365 | -1.34(-3.36%) |
Jun 19, 2017 | 40.74 | 40.74 | 39.88 | 39.91 | 62,467 | -0.62(-1.52%) |
Jun 16, 2017 | 40.47 | 40.69 | 40.12 | 40.53 | 58,851 | +0.40(+1.00%) |
Jun 15, 2017 | 40.58 | 40.61 | 39.86 | 40.12 | 87,776 | -0.56(-1.38%) |
Jun 14, 2017 | 41.33 | 41.36 | 40.50 | 40.69 | 116,125 | -0.80(-1.94%) |
Jun 13, 2017 | 41.79 | 41.90 | 41.30 | 41.49 | 128,459 | -0.43(-1.02%) |
Jun 12, 2017 | 42.11 | 42.34 | 41.62 | 41.92 | 51,290 | +0.03(+0.06%) |
Jun 09, 2017 | 41.17 | 41.89 | 41.17 | 41.89 | 87,304 | +0.59(+1.43%) |
Jun 08, 2017 | 41.46 | 41.97 | 41.17 | 41.30 | 81,707 | -0.62(-1.47%) |
Jun 07, 2017 | 42.40 | 42.87 | 41.62 | 41.92 | 70,031 | -0.75(-1.76%) |
Jun 06, 2017 | 42.72 | 42.80 | 42.27 | 42.67 | 68,124 | -0.05(-0.13%) |
Jun 05, 2017 | 42.21 | 42.80 | 41.95 | 42.72 | 137,828 | +0.16(+0.38%) |
Jun 02, 2017 | 43.31 | 43.53 | 42.56 | 42.56 | 87,532 | -0.83(-1.91%) |
Jun 01, 2017 | 42.13 | 43.55 | 41.92 | 43.39 | 186,513 | +1.39(+3.32%) |
May 31, 2017 | 41.62 | 42.27 | 41.60 | 42.00 | 78,658 | -0.19(-0.44%) |
May 30, 2017 | 42.86 | 42.86 | 42.11 | 42.19 | 75,741 | -0.67(-1.56%) |
May 26, 2017 | 43.12 | 43.15 | 42.64 | 42.86 | 55,269 | -0.08(-0.19%) |
May 25, 2017 | 43.39 | 43.66 | 42.70 | 42.94 | 59,220 | -0.48(-1.11%) |
May 24, 2017 | 43.61 | 43.93 | 43.31 | 43.42 | 40,862 | -0.21(-0.49%) |
May 23, 2017 | 43.31 | 43.63 | 43.23 | 43.63 | 33,515 | +0.46(+1.05%) |
May 22, 2017 | 43.20 | 43.39 | 42.88 | 43.18 | 51,731 | +0.29(+0.69%) |
May 19, 2017 | 43.04 | 43.37 | 42.83 | 42.88 | 52,052 | +0.29(+0.69%) |
May 18, 2017 | 42.70 | 42.95 | 42.48 | 42.59 | 69,422 | -0.24(-0.56%) |
May 17, 2017 | 43.37 | 43.37 | 42.75 | 42.83 | 55,111 | -0.50(-1.14%) |
May 16, 2017 | 43.56 | 43.64 | 43.20 | 43.33 | 64,439 | -0.16(-0.36%) |
May 15, 2017 | 43.74 | 43.74 | 43.22 | 43.48 | 76,235 | +0.39(+0.91%) |
May 12, 2017 | 43.09 | 43.19 | 42.72 | 43.09 | 58,451 | +0.39(+0.92%) |
May 11, 2017 | 43.46 | 43.48 | 42.51 | 42.70 | 69,270 | -0.37(-0.85%) |
May 10, 2017 | 42.85 | 43.19 | 42.72 | 43.06 | 74,509 | +0.26(+0.61%) |
May 09, 2017 | 43.14 | 43.21 | 42.43 | 42.80 | 42,164 | -0.63(-1.45%) |
May 08, 2017 | 43.43 | 43.53 | 43.04 | 43.43 | 39,233 | -0.03(-0.06%) |
May 05, 2017 | 42.41 | 43.48 | 42.38 | 43.46 | 59,227 | +1.10(+2.60%) |
May 04, 2017 | 43.38 | 43.38 | 42.01 | 42.36 | 76,404 | -1.36(-3.12%) |
May 03, 2017 | 43.85 | 44.06 | 43.61 | 43.72 | 57,009 | -0.13(-0.30%) |
May 02, 2017 | 44.22 | 44.37 | 43.78 | 43.85 | 36,728 | -0.34(-0.77%) |