Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.91 | 43.96 | 43.81 | 43.88 | 8,248 | -0.15(-0.34%) |
Jul 28, 2017 | 44.29 | 44.30 | 43.59 | 44.03 | 201,153 | -0.23(-0.51%) |
Jul 27, 2017 | 44.28 | 44.33 | 44.13 | 44.26 | 29,992 | +0.21(+0.48%) |
Jul 26, 2017 | 44.02 | 44.14 | 43.94 | 44.05 | 11,654 | +0.11(+0.25%) |
Jul 25, 2017 | 43.99 | 44.00 | 43.91 | 43.94 | 19,079 | +0.12(+0.26%) |
Jul 24, 2017 | 43.96 | 43.96 | 43.82 | 43.82 | 10,807 | -0.29(-0.65%) |
Jul 21, 2017 | 43.98 | 44.11 | 43.97 | 44.11 | 22,309 | +0.00(+0.01%) |
Jul 20, 2017 | 44.01 | 44.20 | 44.00 | 44.11 | 18,035 | +0.12(+0.26%) |
Jul 19, 2017 | 43.88 | 44.00 | 43.86 | 43.99 | 10,523 | +0.20(+0.46%) |
Jul 18, 2017 | 43.73 | 43.82 | 43.71 | 43.79 | 49,731 | +0.03(+0.07%) |
Jul 17, 2017 | 43.77 | 43.81 | 43.68 | 43.76 | 100,618 | +0.03(+0.06%) |
Jul 14, 2017 | 43.53 | 43.77 | 43.53 | 43.74 | 44,375 | +0.29(+0.66%) |
Jul 13, 2017 | 43.50 | 43.50 | 43.39 | 43.45 | 38,679 | +0.12(+0.28%) |
Jul 12, 2017 | 43.25 | 43.39 | 43.17 | 43.33 | 33,056 | +0.38(+0.88%) |
Jul 11, 2017 | 42.88 | 43.01 | 42.78 | 42.95 | 66,795 | -0.06(-0.14%) |
Jul 10, 2017 | 43.12 | 43.14 | 43.01 | 43.01 | 34,834 | -0.12(-0.29%) |
Jul 07, 2017 | 43.13 | 43.16 | 43.04 | 43.14 | 8,827 | +0.08(+0.19%) |
Jul 06, 2017 | 43.12 | 43.17 | 43.05 | 43.06 | 47,664 | -0.23(-0.54%) |
Jul 05, 2017 | 43.40 | 43.40 | 43.21 | 43.29 | 79,709 | -0.18(-0.42%) |
Jul 03, 2017 | 43.51 | 43.65 | 43.43 | 43.48 | 345,155 | -0.11(-0.24%) |
Jun 30, 2017 | 43.66 | 43.71 | 43.55 | 43.58 | 17,282 | -0.03(-0.07%) |
Jun 29, 2017 | 44.01 | 44.01 | 43.48 | 43.61 | 57,181 | -0.62(-1.40%) |
Jun 28, 2017 | 44.18 | 44.27 | 44.16 | 44.23 | 52,703 | +0.23(+0.51%) |
Jun 27, 2017 | 44.13 | 44.20 | 44.00 | 44.00 | 46,533 | -0.21(-0.47%) |
Jun 26, 2017 | 44.27 | 44.36 | 44.21 | 44.21 | 33,532 | +0.35(+0.79%) |
Jun 23, 2017 | 43.77 | 43.96 | 43.77 | 43.87 | 43,146 | +0.07(+0.16%) |
Jun 22, 2017 | 43.99 | 44.01 | 43.80 | 43.80 | 25,110 | -0.31(-0.71%) |
Jun 21, 2017 | 44.18 | 44.18 | 44.08 | 44.11 | 10,917 | -0.17(-0.38%) |
Jun 20, 2017 | 44.41 | 44.41 | 44.23 | 44.28 | 29,373 | -0.10(-0.22%) |
Jun 19, 2017 | 44.31 | 44.37 | 44.25 | 44.37 | 14,396 | +0.18(+0.40%) |
Jun 16, 2017 | 44.30 | 44.30 | 44.00 | 44.20 | 16,611 | -0.19(-0.42%) |
Jun 15, 2017 | 44.11 | 44.41 | 44.11 | 44.38 | 42,035 | -0.11(-0.25%) |
Jun 14, 2017 | 44.47 | 44.58 | 44.45 | 44.49 | 17,491 | +0.26(+0.59%) |
Jun 13, 2017 | 44.18 | 44.33 | 44.11 | 44.23 | 59,548 | +0.10(+0.22%) |
Jun 12, 2017 | 44.14 | 44.26 | 44.08 | 44.13 | 21,302 | -0.03(-0.06%) |
Jun 09, 2017 | 44.30 | 44.32 | 44.09 | 44.16 | 52,729 | -0.23(-0.51%) |
Jun 08, 2017 | 44.67 | 44.67 | 44.29 | 44.39 | 20,057 | -0.56(-1.24%) |
Jun 07, 2017 | 44.98 | 44.98 | 44.82 | 44.94 | 23,301 | -0.08(-0.18%) |
Jun 06, 2017 | 44.98 | 45.04 | 44.95 | 45.02 | 35,786 | -0.02(-0.04%) |
Jun 05, 2017 | 44.98 | 45.06 | 44.86 | 45.04 | 212,504 | +0.05(+0.12%) |
Jun 02, 2017 | 44.88 | 44.98 | 44.80 | 44.98 | 16,599 | +0.21(+0.47%) |
Jun 01, 2017 | 44.58 | 44.81 | 44.52 | 44.77 | 144,964 | +0.27(+0.62%) |
May 31, 2017 | 44.51 | 44.64 | 44.44 | 44.50 | 32,188 | +0.12(+0.28%) |
May 30, 2017 | 44.25 | 44.39 | 44.25 | 44.38 | 22,357 | -0.04(-0.09%) |
May 26, 2017 | 44.25 | 44.42 | 44.25 | 44.42 | 36,341 | +0.14(+0.31%) |
May 25, 2017 | 44.15 | 44.37 | 44.14 | 44.28 | 33,016 | +0.20(+0.45%) |
May 24, 2017 | 43.95 | 44.08 | 43.89 | 44.08 | 18,674 | +0.13(+0.31%) |
May 23, 2017 | 44.04 | 44.14 | 43.92 | 43.94 | 77,622 | -0.05(-0.11%) |
May 22, 2017 | 43.80 | 44.07 | 43.80 | 43.99 | 53,566 | +0.27(+0.63%) |
May 19, 2017 | 43.51 | 43.77 | 43.51 | 43.72 | 25,822 | +0.34(+0.79%) |
May 18, 2017 | 43.33 | 43.47 | 43.29 | 43.37 | 49,131 | -0.16(-0.36%) |
May 17, 2017 | 43.51 | 43.65 | 43.51 | 43.53 | 76,659 | -0.08(-0.19%) |
May 16, 2017 | 43.51 | 43.65 | 43.51 | 43.61 | 196,963 | +0.31(+0.71%) |
May 15, 2017 | 43.26 | 43.34 | 43.26 | 43.31 | 21,368 | +0.13(+0.31%) |
May 12, 2017 | 43.17 | 43.22 | 43.10 | 43.17 | 31,334 | +0.10(+0.22%) |
May 11, 2017 | 42.98 | 43.10 | 42.97 | 43.08 | 38,143 | +0.00(+0.01%) |
May 10, 2017 | 43.02 | 43.09 | 43.01 | 43.07 | 15,762 | +0.04(+0.09%) |
May 09, 2017 | 43.13 | 43.13 | 42.97 | 43.03 | 85,190 | -0.03(-0.06%) |
May 08, 2017 | 43.07 | 43.10 | 43.01 | 43.06 | 45,016 | +0.02(+0.04%) |
May 05, 2017 | 42.96 | 43.09 | 42.91 | 43.04 | 53,353 | +0.21(+0.48%) |
May 04, 2017 | 42.57 | 42.95 | 42.57 | 42.83 | 59,666 | +0.39(+0.91%) |
May 03, 2017 | 42.48 | 42.53 | 42.40 | 42.45 | 30,272 | -0.08(-0.18%) |
May 02, 2017 | 42.56 | 42.58 | 42.48 | 42.52 | 43,043 | +0.01(+0.02%) |