Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.41 | 45.66 | 44.87 | 45.41 | 328,156 | +0.12(+0.27%) |
Jul 28, 2017 | 45.09 | 45.39 | 44.79 | 45.29 | 179,674 | +0.21(+0.47%) |
Jul 27, 2017 | 45.99 | 46.45 | 45.03 | 45.08 | 237,999 | -0.72(-1.58%) |
Jul 26, 2017 | 46.28 | 46.28 | 45.32 | 45.80 | 186,520 | -0.36(-0.78%) |
Jul 25, 2017 | 45.18 | 46.33 | 45.18 | 46.16 | 437,733 | +1.13(+2.51%) |
Jul 24, 2017 | 45.25 | 45.30 | 44.61 | 45.03 | 208,583 | -0.22(-0.49%) |
Jul 21, 2017 | 45.73 | 45.77 | 45.11 | 45.25 | 194,607 | -0.03(-0.06%) |
Jul 20, 2017 | 45.79 | 45.00 | 45.28 | 191,624 | -0.19(-0.41%) | |
Jul 19, 2017 | 44.81 | 45.51 | 44.70 | 45.47 | 371,039 | +0.79(+1.76%) |
Jul 18, 2017 | 44.94 | 45.23 | 44.65 | 44.68 | 238,924 | -0.49(-1.09%) |
Jul 17, 2017 | 45.61 | 45.77 | 45.11 | 45.17 | 208,392 | -0.37(-0.81%) |
Jul 14, 2017 | 45.12 | 45.63 | 44.99 | 45.55 | 243,004 | +0.56(+1.26%) |
Jul 13, 2017 | 45.75 | 45.88 | 44.82 | 44.98 | 264,780 | -0.63(-1.37%) |
Jul 12, 2017 | 45.27 | 45.97 | 45.18 | 45.61 | 232,162 | +0.71(+1.59%) |
Jul 11, 2017 | 45.07 | 45.10 | 44.24 | 44.89 | 265,526 | -0.10(-0.22%) |
Jul 10, 2017 | 44.87 | 45.18 | 44.60 | 44.99 | 338,323 | +0.09(+0.20%) |
Jul 07, 2017 | 44.45 | 45.05 | 44.34 | 44.90 | 184,297 | +0.61(+1.37%) |
Jul 06, 2017 | 44.25 | 44.47 | 43.94 | 44.29 | 341,450 | -0.07(-0.16%) |
Jul 05, 2017 | 45.07 | 45.15 | 44.20 | 44.36 | 434,336 | -0.78(-1.72%) |
Jul 03, 2017 | 44.95 | 45.40 | 44.48 | 45.14 | 113,092 | +0.22(+0.49%) |
Jun 30, 2017 | 44.19 | 45.10 | 44.07 | 44.92 | 232,211 | +0.63(+1.41%) |
Jun 29, 2017 | 44.63 | 44.63 | 43.90 | 44.29 | 204,693 | -0.36(-0.81%) |
Jun 28, 2017 | 44.41 | 44.94 | 44.17 | 44.65 | 179,571 | +0.56(+1.26%) |
Jun 27, 2017 | 44.30 | 44.90 | 44.05 | 44.10 | 234,181 | -0.17(-0.38%) |
Jun 26, 2017 | 45.00 | 45.70 | 44.23 | 44.27 | 317,171 | -0.66(-1.47%) |
Jun 23, 2017 | 43.63 | 44.99 | 43.56 | 44.93 | 498,188 | +1.40(+3.22%) |
Jun 22, 2017 | 44.04 | 44.18 | 43.37 | 43.52 | 233,539 | -0.42(-0.96%) |
Jun 21, 2017 | 43.94 | 44.03 | 43.64 | 43.95 | 165,032 | +0.07(+0.16%) |
Jun 20, 2017 | 44.10 | 44.10 | 43.70 | 43.88 | 281,310 | -0.29(-0.66%) |
Jun 19, 2017 | 43.63 | 44.22 | 43.37 | 44.17 | 194,319 | +0.81(+1.87%) |
Jun 16, 2017 | 44.44 | 44.64 | 43.12 | 43.36 | 434,097 | -1.74(-3.85%) |
Jun 15, 2017 | 45.64 | 46.11 | 44.92 | 45.10 | 338,440 | -0.84(-1.82%) |
Jun 14, 2017 | 46.20 | 46.20 | 45.61 | 45.93 | 222,104 | -0.25(-0.53%) |
Jun 13, 2017 | 45.74 | 46.27 | 45.43 | 46.18 | 230,231 | +0.50(+1.10%) |
Jun 12, 2017 | 45.19 | 46.33 | 45.17 | 45.68 | 353,015 | +0.44(+0.98%) |
Jun 09, 2017 | 44.84 | 45.55 | 44.65 | 45.24 | 298,832 | +0.32(+0.71%) |
Jun 08, 2017 | 44.28 | 45.14 | 44.19 | 44.92 | 164,273 | +0.58(+1.31%) |
Jun 07, 2017 | 44.65 | 44.65 | 43.86 | 44.34 | 280,579 | -0.23(-0.51%) |
Jun 06, 2017 | 44.63 | 44.72 | 44.26 | 44.57 | 254,726 | -0.36(-0.81%) |
Jun 05, 2017 | 44.89 | 45.02 | 44.57 | 44.93 | 172,743 | -0.11(-0.23%) |
Jun 02, 2017 | 44.61 | 45.31 | 44.54 | 45.03 | 276,752 | +0.23(+0.51%) |
Jun 01, 2017 | 44.82 | 44.84 | 43.90 | 44.80 | 413,749 | +0.09(+0.20%) |
May 31, 2017 | 45.81 | 46.07 | 44.70 | 44.72 | 439,385 | -0.87(-1.92%) |
May 30, 2017 | 46.21 | 46.31 | 45.57 | 45.59 | 381,136 | -0.61(-1.32%) |
May 26, 2017 | 46.25 | 46.52 | 46.03 | 46.20 | 202,115 | -0.14(-0.30%) |
May 25, 2017 | 46.80 | 46.87 | 46.32 | 46.34 | 228,166 | -0.44(-0.94%) |
May 24, 2017 | 46.14 | 46.82 | 46.14 | 46.78 | 243,699 | +0.50(+1.09%) |
May 23, 2017 | 46.09 | 46.36 | 45.79 | 46.28 | 252,786 | +0.17(+0.36%) |
May 22, 2017 | 46.68 | 47.08 | 46.07 | 46.11 | 237,793 | -0.74(-1.58%) |
May 19, 2017 | 46.60 | 47.38 | 46.44 | 46.85 | 400,215 | +0.25(+0.53%) |
May 18, 2017 | 46.22 | 46.88 | 45.98 | 46.60 | 364,600 | +0.28(+0.61%) |
May 17, 2017 | 47.18 | 47.65 | 46.31 | 46.32 | 560,170 | -1.09(-2.29%) |
May 16, 2017 | 47.75 | 48.05 | 47.20 | 47.41 | 472,688 | -0.40(-0.83%) |
May 15, 2017 | 47.36 | 48.18 | 47.36 | 47.80 | 354,562 | +0.37(+0.78%) |
May 12, 2017 | 47.51 | 47.98 | 47.26 | 47.43 | 519,254 | +0.04(+0.07%) |
May 11, 2017 | 47.43 | 47.73 | 47.05 | 47.40 | 563,684 | +0.05(+0.11%) |
May 10, 2017 | 47.56 | 48.02 | 47.02 | 47.35 | 443,277 | -0.05(-0.11%) |
May 09, 2017 | 47.94 | 48.36 | 47.26 | 47.40 | 644,185 | -0.46(-0.96%) |
May 08, 2017 | 47.18 | 48.02 | 47.08 | 47.86 | 472,435 | +0.76(+1.61%) |
May 05, 2017 | 46.86 | 47.66 | 46.82 | 47.10 | 595,540 | +0.34(+0.73%) |
May 04, 2017 | 45.79 | 46.84 | 45.35 | 46.75 | 606,590 | +1.00(+2.19%) |
May 03, 2017 | 46.16 | 46.92 | 44.99 | 45.75 | 552,275 | -0.41(-0.90%) |
May 02, 2017 | 50.52 | 50.93 | 46.11 | 46.17 | 889,278 | -7.07(-13.27%) |