Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.83 | 47.56 | 46.37 | 47.06 | 36,359 | +0.94(+2.04%) |
Jul 28, 2017 | 46.92 | 46.92 | 46.06 | 46.12 | 5,347 | -0.50(-1.07%) |
Jul 27, 2017 | 47.81 | 47.83 | 46.61 | 46.62 | 12,960 | -0.83(-1.75%) |
Jul 26, 2017 | 47.06 | 47.63 | 46.63 | 47.45 | 24,730 | +0.35(+0.74%) |
Jul 25, 2017 | 46.53 | 48.30 | 46.53 | 47.10 | 28,032 | +0.25(+0.53%) |
Jul 24, 2017 | 46.05 | 47.08 | 45.67 | 46.85 | 29,647 | +0.81(+1.76%) |
Jul 21, 2017 | 46.10 | 46.50 | 45.90 | 46.04 | 9,550 | -0.06(-0.13%) |
Jul 20, 2017 | 45.25 | 46.00 | 45.25 | 46.10 | 34,440 | +0.83(+1.83%) |
Jul 19, 2017 | 46.02 | 46.02 | 45.11 | 45.27 | 20,662 | -0.32(-0.70%) |
Jul 18, 2017 | 46.01 | 46.01 | 45.25 | 45.59 | 10,989 | -0.51(-1.11%) |
Jul 17, 2017 | 45.38 | 46.45 | 45.22 | 46.10 | 28,852 | +0.45(+0.99%) |
Jul 14, 2017 | 46.50 | 47.43 | 45.41 | 45.65 | 33,883 | -0.94(-2.02%) |
Jul 13, 2017 | 45.79 | 46.78 | 45.79 | 46.59 | 27,797 | +0.67(+1.46%) |
Jul 12, 2017 | 45.84 | 46.00 | 45.63 | 45.92 | 35,970 | +0.31(+0.68%) |
Jul 11, 2017 | 45.98 | 46.45 | 45.61 | 45.61 | 22,960 | -0.14(-0.31%) |
Jul 10, 2017 | 45.98 | 45.98 | 45.05 | 45.75 | 33,148 | -0.35(-0.76%) |
Jul 07, 2017 | 45.64 | 46.15 | 45.55 | 46.10 | 7,640 | +0.15(+0.33%) |
Jul 06, 2017 | 45.95 | 45.95 | 45.62 | 45.95 | 31,581 | -0.14(-0.31%) |
Jul 05, 2017 | 46.31 | 46.44 | 46.05 | 46.09 | 4,528 | -0.02(-0.03%) |
Jul 04, 2017 | 46.69 | 46.69 | 45.94 | 46.11 | 5,651 | -0.25(-0.54%) |
Jul 03, 2017 | 46.36 | 46.36 | 46.36 | 46.36 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 45.61 | 46.44 | 45.61 | 46.36 | 9,832 | +0.56(+1.22%) |
Jun 29, 2017 | 45.91 | 46.23 | 45.37 | 45.80 | 4,147 | +0.11(+0.24%) |
Jun 28, 2017 | 45.48 | 46.48 | 45.19 | 45.69 | 26,733 | +0.47(+1.04%) |
Jun 27, 2017 | 44.99 | 45.28 | 44.86 | 45.22 | 12,716 | +0.22(+0.49%) |
Jun 26, 2017 | 45.90 | 45.90 | 45.00 | 45.00 | 13,799 | -0.25(-0.55%) |
Jun 23, 2017 | 45.38 | 45.50 | 45.10 | 45.25 | 13,010 | +0.05(+0.11%) |
Jun 22, 2017 | 44.93 | 45.20 | 44.76 | 45.20 | 23,826 | +0.25(+0.56%) |
Jun 21, 2017 | 46.25 | 46.25 | 44.75 | 44.95 | 64,459 | -1.03(-2.24%) |
Jun 20, 2017 | 46.59 | 46.60 | 45.92 | 45.98 | 18,221 | -0.62(-1.32%) |
Jun 19, 2017 | 46.61 | 46.68 | 46.02 | 46.59 | 12,458 | +0.34(+0.75%) |
Jun 16, 2017 | 47.96 | 47.96 | 46.25 | 46.25 | 26,792 | -1.35(-2.84%) |
Jun 15, 2017 | 47.51 | 47.75 | 47.13 | 47.60 | 55,822 | +0.09(+0.19%) |
Jun 14, 2017 | 47.99 | 47.99 | 47.14 | 47.51 | 17,733 | +0.31(+0.66%) |
Jun 13, 2017 | 46.99 | 47.42 | 46.99 | 47.20 | 2,417 | -0.04(-0.08%) |
Jun 12, 2017 | 46.88 | 47.28 | 46.74 | 47.24 | 21,219 | +0.27(+0.57%) |
Jun 09, 2017 | 46.30 | 47.36 | 46.25 | 46.97 | 15,093 | +0.47(+1.01%) |
Jun 08, 2017 | 46.86 | 47.34 | 46.30 | 46.50 | 14,205 | -0.35(-0.75%) |
Jun 07, 2017 | 47.84 | 48.00 | 46.85 | 46.85 | 11,423 | -1.10(-2.29%) |
Jun 06, 2017 | 48.25 | 48.25 | 47.50 | 47.95 | 13,742 | +0.26(+0.55%) |
Jun 05, 2017 | 48.47 | 48.47 | 47.36 | 47.69 | 21,530 | -0.70(-1.45%) |
Jun 02, 2017 | 47.86 | 48.39 | 47.52 | 48.39 | 21,150 | +0.77(+1.63%) |
Jun 01, 2017 | 47.79 | 48.24 | 46.80 | 47.62 | 13,613 | -0.20(-0.43%) |
May 31, 2017 | 47.79 | 47.82 | 47.07 | 47.82 | 9,896 | +0.61(+1.29%) |
May 30, 2017 | 46.81 | 47.54 | 46.81 | 47.21 | 10,081 | +0.26(+0.55%) |
May 29, 2017 | 46.83 | 47.13 | 46.81 | 46.95 | 3,510 | +0.12(+0.26%) |
May 26, 2017 | 47.53 | 47.53 | 46.70 | 46.83 | 14,835 | -0.07(-0.15%) |
May 25, 2017 | 46.09 | 47.00 | 45.81 | 46.90 | 19,556 | +0.72(+1.56%) |
May 24, 2017 | 46.77 | 46.77 | 45.95 | 46.18 | 100,286 | -0.33(-0.71%) |
May 23, 2017 | 47.93 | 47.93 | 46.51 | 46.51 | 10,177 | -1.12(-2.35%) |
May 19, 2017 | 46.63 | 47.63 | 46.05 | 47.63 | 18,657 | +1.65(+3.59%) |
May 18, 2017 | 47.29 | 47.29 | 45.59 | 45.98 | 59,624 | -1.33(-2.81%) |
May 17, 2017 | 49.30 | 49.30 | 47.03 | 47.31 | 29,434 | -1.69(-3.45%) |
May 16, 2017 | 49.00 | 49.52 | 48.79 | 49.00 | 17,661 | +0.11(+0.22%) |
May 15, 2017 | 48.99 | 49.00 | 48.61 | 48.89 | 26,453 | +0.17(+0.35%) |
May 12, 2017 | 48.44 | 48.80 | 48.40 | 48.72 | 7,716 | -0.18(-0.37%) |
May 11, 2017 | 48.93 | 48.99 | 48.48 | 48.90 | 15,822 | +0.25(+0.51%) |
May 10, 2017 | 48.47 | 48.95 | 48.36 | 48.65 | 24,388 | +0.43(+0.89%) |
May 09, 2017 | 48.66 | 48.71 | 48.13 | 48.22 | 13,291 | -0.37(-0.76%) |
May 08, 2017 | 47.89 | 49.02 | 47.89 | 48.59 | 25,032 | +1.05(+2.21%) |
May 05, 2017 | 46.86 | 47.89 | 46.86 | 47.54 | 18,387 | +0.42(+0.89%) |
May 04, 2017 | 47.30 | 47.60 | 47.10 | 47.12 | 24,808 | +0.13(+0.28%) |
May 03, 2017 | 46.94 | 47.36 | 46.21 | 46.99 | 25,679 | +0.04(+0.09%) |
May 02, 2017 | 46.10 | 47.90 | 45.50 | 46.95 | 37,588 | +0.85(+1.84%) |