Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.47 | 45.64 | 45.03 | 45.30 | 206,315 | -0.17(-0.36%) |
Jul 28, 2017 | 45.61 | 46.00 | 45.22 | 45.47 | 114,022 | -0.22(-0.48%) |
Jul 27, 2017 | 45.82 | 45.88 | 45.28 | 45.68 | 183,425 | +0.03(+0.08%) |
Jul 26, 2017 | 46.09 | 46.15 | 45.48 | 45.65 | 151,111 | -0.41(-0.89%) |
Jul 25, 2017 | 46.09 | 46.17 | 45.88 | 46.06 | 414,627 | +0.23(+0.49%) |
Jul 24, 2017 | 45.98 | 46.26 | 45.46 | 45.83 | 253,724 | -0.14(-0.30%) |
Jul 21, 2017 | 46.95 | 47.17 | 45.72 | 45.97 | 233,517 | -0.74(-1.58%) |
Jul 20, 2017 | 47.00 | 46.30 | 46.71 | 112,894 | -0.29(-0.61%) | |
Jul 19, 2017 | 46.87 | 47.25 | 46.68 | 47.00 | 187,446 | +0.26(+0.56%) |
Jul 18, 2017 | 47.54 | 47.74 | 46.43 | 46.74 | 270,939 | -0.97(-2.02%) |
Jul 17, 2017 | 47.12 | 47.99 | 46.99 | 47.70 | 200,208 | +0.63(+1.35%) |
Jul 14, 2017 | 46.63 | 47.38 | 46.60 | 47.07 | 383,239 | +0.28(+0.60%) |
Jul 13, 2017 | 47.06 | 47.33 | 46.68 | 46.78 | 238,657 | -0.20(-0.42%) |
Jul 12, 2017 | 47.33 | 47.61 | 46.70 | 46.98 | 275,967 | +0.18(+0.39%) |
Jul 11, 2017 | 47.82 | 48.10 | 46.75 | 46.80 | 272,559 | -0.93(-1.95%) |
Jul 10, 2017 | 47.98 | 48.48 | 47.64 | 47.73 | 208,149 | -0.24(-0.51%) |
Jul 07, 2017 | 47.70 | 48.13 | 47.58 | 47.97 | 280,170 | +0.23(+0.47%) |
Jul 06, 2017 | 49.12 | 49.23 | 47.55 | 47.75 | 346,741 | -1.90(-3.82%) |
Jul 05, 2017 | 50.00 | 50.58 | 49.11 | 49.64 | 762,834 | -0.45(-0.90%) |
Jul 03, 2017 | 49.59 | 50.31 | 49.09 | 50.09 | 132,147 | +0.78(+1.58%) |
Jun 30, 2017 | 48.30 | 49.65 | 48.30 | 49.31 | 241,466 | +0.70(+1.45%) |
Jun 29, 2017 | 48.30 | 48.98 | 47.38 | 48.61 | 494,941 | +0.54(+1.12%) |
Jun 28, 2017 | 47.15 | 48.22 | 46.87 | 48.07 | 230,488 | +1.28(+2.73%) |
Jun 27, 2017 | 46.84 | 47.22 | 46.52 | 46.80 | 271,968 | -0.04(-0.09%) |
Jun 26, 2017 | 46.94 | 47.47 | 46.44 | 46.84 | 537,735 | -0.57(-1.21%) |
Jun 23, 2017 | 46.55 | 47.41 | 678,292 | -0.50(-1.05%) | ||
Jun 22, 2017 | 51.21 | 51.85 | 46.89 | 47.92 | 906,417 | -2.18(-4.35%) |
Jun 21, 2017 | 48.73 | 50.91 | 48.40 | 50.09 | 641,112 | +1.39(+2.85%) |
Jun 20, 2017 | 48.85 | 49.22 | 48.44 | 48.70 | 142,433 | -0.12(-0.25%) |
Jun 19, 2017 | 48.61 | 48.92 | 48.10 | 48.83 | 184,044 | +0.65(+1.35%) |
Jun 16, 2017 | 48.56 | 48.56 | 47.19 | 48.18 | 359,808 | -0.57(-1.17%) |
Jun 15, 2017 | 49.23 | 49.66 | 48.45 | 48.75 | 209,082 | -1.10(-2.21%) |
Jun 14, 2017 | 49.69 | 50.11 | 48.97 | 49.85 | 275,271 | +0.21(+0.42%) |
Jun 13, 2017 | 49.45 | 50.87 | 47.67 | 49.64 | 275,903 | +0.06(+0.12%) |
Jun 12, 2017 | 50.32 | 50.41 | 48.87 | 49.58 | 339,101 | -0.85(-1.69%) |
Jun 09, 2017 | 49.42 | 50.44 | 49.00 | 50.43 | 177,683 | +1.13(+2.29%) |
Jun 08, 2017 | 48.32 | 49.45 | 47.95 | 49.30 | 170,174 | +1.02(+2.12%) |
Jun 07, 2017 | 48.32 | 48.55 | 47.90 | 48.28 | 183,104 | -0.10(-0.20%) |
Jun 06, 2017 | 48.16 | 48.87 | 47.20 | 48.38 | 210,469 | -0.21(-0.43%) |
Jun 05, 2017 | 48.77 | 49.00 | 47.83 | 48.58 | 163,215 | +0.01(+0.02%) |
Jun 02, 2017 | 47.19 | 49.10 | 47.19 | 48.57 | 213,526 | +1.39(+2.94%) |
Jun 01, 2017 | 46.32 | 47.21 | 45.78 | 47.19 | 378,441 | +0.96(+2.08%) |
May 31, 2017 | 46.30 | 46.41 | 45.19 | 46.22 | 351,600 | -0.10(-0.21%) |
May 30, 2017 | 46.08 | 46.42 | 45.76 | 46.32 | 163,323 | +0.21(+0.45%) |
May 26, 2017 | 45.43 | 46.23 | 45.35 | 46.11 | 160,837 | +0.59(+1.30%) |
May 25, 2017 | 45.10 | 45.75 | 44.43 | 45.52 | 205,827 | +0.53(+1.18%) |
May 24, 2017 | 44.95 | 45.41 | 44.76 | 44.99 | 139,246 | +0.18(+0.41%) |
May 23, 2017 | 44.87 | 45.01 | 44.27 | 44.81 | 200,229 | +0.12(+0.27%) |
May 22, 2017 | 44.70 | 45.49 | 44.61 | 44.69 | 198,070 | +0.03(+0.06%) |
May 19, 2017 | 44.68 | 45.17 | 44.48 | 44.66 | 191,620 | +0.09(+0.19%) |
May 18, 2017 | 44.75 | 45.23 | 44.54 | 44.58 | 199,559 | -0.34(-0.75%) |
May 17, 2017 | 45.47 | 45.76 | 44.74 | 44.91 | 206,259 | -1.35(-2.93%) |
May 16, 2017 | 46.24 | 46.36 | 45.70 | 46.27 | 245,460 | +0.00(+0.00%) |
May 15, 2017 | 46.39 | 46.84 | 46.13 | 46.27 | 227,982 | +0.06(+0.13%) |
May 12, 2017 | 46.78 | 46.78 | 45.87 | 46.21 | 186,615 | -0.78(-1.66%) |
May 11, 2017 | 47.82 | 47.91 | 46.56 | 46.99 | 194,208 | -1.12(-2.32%) |
May 10, 2017 | 46.93 | 48.27 | 46.32 | 48.10 | 257,575 | +1.16(+2.47%) |
May 09, 2017 | 47.06 | 47.48 | 46.73 | 46.94 | 224,763 | -0.05(-0.11%) |
May 08, 2017 | 47.68 | 47.68 | 46.89 | 46.99 | 155,921 | -0.82(-1.72%) |
May 05, 2017 | 48.07 | 48.07 | 47.12 | 47.82 | 141,421 | -0.19(-0.40%) |
May 04, 2017 | 48.14 | 48.17 | 47.37 | 48.01 | 149,290 | -0.14(-0.29%) |
May 03, 2017 | 48.29 | 48.44 | 47.73 | 48.14 | 282,924 | -0.35(-0.73%) |
May 02, 2017 | 48.46 | 49.18 | 48.19 | 48.50 | 363,427 | +0.21(+0.43%) |