Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.33 | 46.65 | 45.84 | 46.51 | 777,763 | +0.26(+0.55%) |
Jul 28, 2017 | 45.85 | 46.28 | 45.51 | 46.25 | 156,817 | +0.39(+0.86%) |
Jul 27, 2017 | 45.58 | 46.18 | 45.36 | 45.86 | 226,249 | +0.27(+0.60%) |
Jul 26, 2017 | 46.93 | 46.93 | 45.58 | 45.59 | 198,086 | -1.42(-3.02%) |
Jul 25, 2017 | 46.08 | 47.21 | 46.06 | 47.01 | 243,825 | +1.25(+2.73%) |
Jul 24, 2017 | 46.12 | 46.29 | 45.30 | 45.76 | 194,099 | -0.35(-0.76%) |
Jul 21, 2017 | 46.12 | 46.43 | 45.34 | 46.11 | 351,927 | +0.54(+1.20%) |
Jul 20, 2017 | 45.41 | 46.33 | 44.20 | 45.56 | 450,517 | +1.78(+4.06%) |
Jul 19, 2017 | 43.35 | 44.64 | 42.77 | 43.79 | 149,961 | +0.42(+0.98%) |
Jul 18, 2017 | 43.06 | 43.43 | 42.73 | 43.36 | 112,632 | +0.08(+0.19%) |
Jul 17, 2017 | 43.47 | 43.61 | 43.19 | 43.28 | 132,975 | -0.02(-0.04%) |
Jul 14, 2017 | 43.08 | 43.54 | 42.90 | 43.30 | 112,821 | +0.21(+0.48%) |
Jul 13, 2017 | 43.19 | 43.30 | 42.79 | 43.09 | 102,210 | -0.13(-0.30%) |
Jul 12, 2017 | 43.24 | 43.72 | 43.03 | 43.22 | 134,455 | +0.08(+0.19%) |
Jul 11, 2017 | 42.78 | 43.31 | 42.78 | 43.14 | 191,029 | +0.30(+0.71%) |
Jul 10, 2017 | 44.02 | 44.02 | 42.83 | 42.83 | 279,246 | -1.29(-2.92%) |
Jul 07, 2017 | 43.58 | 44.22 | 43.27 | 44.12 | 142,455 | +0.79(+1.81%) |
Jul 06, 2017 | 43.58 | 43.88 | 43.19 | 43.34 | 133,263 | -0.30(-0.70%) |
Jul 05, 2017 | 44.67 | 44.67 | 43.50 | 43.64 | 144,192 | -1.03(-2.31%) |
Jul 03, 2017 | 44.01 | 44.85 | 43.83 | 44.68 | 126,953 | +0.92(+2.11%) |
Jun 30, 2017 | 44.37 | 44.44 | 43.75 | 43.75 | 200,429 | -0.53(-1.19%) |
Jun 29, 2017 | 44.51 | 44.65 | 43.83 | 44.28 | 119,506 | +0.05(+0.11%) |
Jun 28, 2017 | 44.33 | 44.83 | 43.99 | 44.23 | 176,723 | +0.14(+0.33%) |
Jun 27, 2017 | 43.87 | 44.33 | 43.55 | 44.09 | 224,716 | +0.06(+0.13%) |
Jun 26, 2017 | 44.22 | 44.39 | 43.99 | 44.03 | 141,061 | -0.06(-0.13%) |
Jun 23, 2017 | 44.15 | 44.37 | 44.01 | 44.09 | 212,531 | +0.14(+0.31%) |
Jun 22, 2017 | 43.99 | 44.35 | 43.50 | 43.95 | 131,392 | -0.15(-0.35%) |
Jun 21, 2017 | 44.92 | 45.09 | 44.08 | 44.11 | 139,551 | -0.81(-1.80%) |
Jun 20, 2017 | 44.84 | 45.20 | 44.43 | 44.92 | 140,873 | +0.06(+0.14%) |
Jun 19, 2017 | 45.69 | 45.69 | 44.84 | 44.85 | 124,040 | -0.70(-1.53%) |
Jun 16, 2017 | 45.26 | 45.72 | 45.12 | 45.55 | 381,154 | -0.16(-0.35%) |
Jun 15, 2017 | 45.09 | 45.84 | 45.09 | 45.71 | 135,248 | +0.29(+0.63%) |
Jun 14, 2017 | 44.97 | 45.48 | 44.78 | 45.42 | 100,791 | +0.29(+0.64%) |
Jun 13, 2017 | 45.18 | 45.40 | 44.91 | 45.13 | 95,312 | +0.12(+0.27%) |
Jun 12, 2017 | 45.30 | 45.56 | 44.81 | 45.01 | 175,768 | -0.45(-0.99%) |
Jun 09, 2017 | 44.43 | 45.58 | 44.27 | 45.46 | 179,203 | +1.03(+2.33%) |
Jun 08, 2017 | 44.27 | 44.76 | 43.98 | 44.43 | 180,248 | +0.13(+0.29%) |
Jun 07, 2017 | 44.66 | 44.66 | 44.22 | 44.30 | 115,578 | -0.10(-0.23%) |
Jun 06, 2017 | 44.55 | 45.07 | 44.27 | 44.40 | 197,366 | -0.46(-1.02%) |
Jun 05, 2017 | 45.79 | 45.79 | 44.84 | 44.86 | 152,505 | -0.95(-2.08%) |
Jun 02, 2017 | 45.37 | 45.98 | 45.16 | 45.81 | 169,297 | +0.42(+0.92%) |
Jun 01, 2017 | 44.49 | 45.46 | 44.19 | 45.40 | 192,686 | +0.91(+2.03%) |
May 31, 2017 | 44.03 | 44.59 | 43.83 | 44.49 | 240,295 | +0.38(+0.85%) |
May 30, 2017 | 44.35 | 44.68 | 44.04 | 44.11 | 112,366 | -0.48(-1.08%) |
May 26, 2017 | 44.72 | 45.17 | 44.43 | 44.59 | 122,326 | -0.31(-0.70%) |
May 25, 2017 | 44.41 | 45.04 | 44.41 | 44.91 | 116,526 | +0.61(+1.39%) |
May 24, 2017 | 44.25 | 45.08 | 44.25 | 44.29 | 95,625 | -0.10(-0.22%) |
May 23, 2017 | 44.17 | 44.62 | 43.83 | 44.39 | 106,946 | +0.24(+0.54%) |
May 22, 2017 | 43.38 | 44.36 | 43.38 | 44.15 | 159,823 | +0.86(+1.99%) |
May 19, 2017 | 43.31 | 43.97 | 42.88 | 43.29 | 235,622 | -0.14(-0.31%) |
May 18, 2017 | 43.31 | 43.89 | 43.23 | 43.42 | 159,469 | +0.19(+0.44%) |
May 17, 2017 | 43.26 | 43.58 | 42.68 | 43.23 | 162,460 | -0.02(-0.06%) |
May 16, 2017 | 43.62 | 43.75 | 43.17 | 43.26 | 156,229 | -0.42(-0.97%) |
May 15, 2017 | 44.00 | 44.09 | 43.60 | 43.68 | 95,510 | +0.03(+0.07%) |
May 12, 2017 | 44.02 | 44.28 | 43.55 | 43.65 | 114,224 | -0.42(-0.96%) |
May 11, 2017 | 44.45 | 44.45 | 43.69 | 44.07 | 170,097 | -0.45(-1.02%) |
May 10, 2017 | 44.82 | 45.31 | 44.52 | 44.52 | 163,040 | -0.10(-0.21%) |
May 09, 2017 | 44.81 | 45.26 | 44.52 | 44.62 | 188,348 | -0.26(-0.59%) |
May 08, 2017 | 45.20 | 45.32 | 44.63 | 44.88 | 110,345 | -0.38(-0.83%) |
May 05, 2017 | 45.49 | 45.49 | 45.15 | 45.26 | 155,169 | +0.00(+0.00%) |
May 04, 2017 | 45.36 | 45.63 | 44.96 | 45.26 | 138,888 | +0.10(+0.21%) |
May 03, 2017 | 45.20 | 45.53 | 44.82 | 45.16 | 155,666 | -0.19(-0.42%) |
May 02, 2017 | 45.45 | 45.63 | 45.17 | 45.35 | 154,044 | -0.22(-0.49%) |