Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.94 | 44.35 | 43.36 | 43.73 | 359,970 | +0.03(+0.08%) |
Jul 28, 2017 | 44.66 | 44.66 | 43.65 | 43.70 | 410,148 | -1.11(-2.48%) |
Jul 27, 2017 | 44.63 | 45.16 | 44.30 | 44.81 | 321,022 | +0.22(+0.50%) |
Jul 26, 2017 | 45.74 | 45.74 | 44.34 | 44.59 | 289,062 | -1.01(-2.21%) |
Jul 25, 2017 | 45.47 | 45.98 | 45.34 | 45.60 | 499,538 | +0.72(+1.60%) |
Jul 24, 2017 | 44.96 | 44.98 | 44.55 | 44.88 | 269,170 | -0.09(-0.21%) |
Jul 21, 2017 | 45.75 | 45.83 | 44.91 | 44.97 | 386,632 | -0.51(-1.12%) |
Jul 20, 2017 | 45.67 | 45.80 | 45.13 | 45.48 | 428,937 | -0.38(-0.83%) |
Jul 19, 2017 | 45.49 | 45.90 | 45.10 | 45.86 | 409,717 | +0.50(+1.10%) |
Jul 18, 2017 | 45.36 | 45.87 | 44.80 | 45.36 | 359,412 | -0.29(-0.64%) |
Jul 17, 2017 | 45.14 | 45.76 | 44.89 | 45.66 | 377,013 | +0.54(+1.21%) |
Jul 14, 2017 | 45.39 | 45.71 | 44.94 | 45.11 | 490,618 | -0.24(-0.53%) |
Jul 13, 2017 | 45.74 | 45.74 | 44.47 | 45.35 | 780,752 | -0.21(-0.45%) |
Jul 12, 2017 | 45.21 | 45.88 | 45.06 | 45.56 | 536,869 | +0.72(+1.60%) |
Jul 11, 2017 | 43.99 | 45.07 | 43.82 | 44.85 | 603,895 | +0.98(+2.24%) |
Jul 10, 2017 | 43.22 | 44.31 | 42.39 | 43.86 | 525,213 | +0.30(+0.69%) |
Jul 07, 2017 | 43.67 | 44.10 | 42.83 | 43.56 | 491,149 | -0.12(-0.28%) |
Jul 06, 2017 | 42.73 | 44.23 | 42.73 | 43.68 | 675,220 | +0.95(+2.22%) |
Jul 05, 2017 | 42.45 | 43.22 | 42.02 | 42.73 | 541,270 | +0.28(+0.67%) |
Jul 03, 2017 | 43.53 | 43.61 | 41.82 | 42.45 | 541,449 | -0.90(-2.07%) |
Jun 30, 2017 | 41.52 | 44.04 | 41.52 | 43.34 | 1,207,659 | +2.12(+5.15%) |
Jun 29, 2017 | 41.98 | 42.42 | 40.13 | 41.22 | 975,893 | +0.35(+0.84%) |
Jun 28, 2017 | 39.72 | 41.45 | 39.72 | 40.88 | 647,177 | +1.73(+4.41%) |
Jun 27, 2017 | 39.63 | 40.18 | 39.13 | 39.15 | 374,073 | -0.30(-0.77%) |
Jun 26, 2017 | 39.21 | 39.53 | 38.69 | 39.45 | 296,151 | +0.44(+1.13%) |
Jun 23, 2017 | 39.02 | 39.26 | 38.78 | 39.01 | 396,609 | +0.27(+0.69%) |
Jun 22, 2017 | 38.34 | 38.98 | 37.98 | 38.74 | 261,166 | +0.66(+1.75%) |
Jun 21, 2017 | 37.93 | 38.47 | 37.64 | 38.08 | 248,672 | +0.36(+0.96%) |
Jun 20, 2017 | 37.78 | 38.07 | 37.41 | 37.72 | 198,093 | -0.50(-1.31%) |
Jun 19, 2017 | 37.77 | 38.65 | 37.77 | 38.22 | 289,556 | +0.48(+1.28%) |
Jun 16, 2017 | 37.39 | 37.80 | 37.16 | 37.73 | 757,683 | -0.06(-0.16%) |
Jun 15, 2017 | 38.90 | 39.15 | 37.59 | 37.79 | 393,625 | -1.84(-4.64%) |
Jun 14, 2017 | 39.65 | 39.74 | 39.11 | 39.63 | 297,481 | +0.26(+0.66%) |
Jun 13, 2017 | 39.56 | 39.75 | 39.17 | 39.37 | 279,709 | +0.04(+0.11%) |
Jun 12, 2017 | 38.81 | 39.96 | 38.81 | 39.33 | 367,897 | +0.45(+1.15%) |
Jun 09, 2017 | 39.56 | 39.67 | 38.45 | 38.88 | 414,892 | -0.67(-1.69%) |
Jun 08, 2017 | 37.86 | 39.85 | 37.79 | 39.55 | 441,580 | +1.69(+4.47%) |
Jun 07, 2017 | 37.53 | 38.15 | 37.29 | 37.86 | 454,623 | +0.43(+1.15%) |
Jun 06, 2017 | 37.35 | 37.65 | 36.97 | 37.43 | 260,735 | -0.15(-0.39%) |
Jun 05, 2017 | 36.01 | 37.75 | 36.01 | 37.58 | 457,679 | +1.50(+4.14%) |
Jun 02, 2017 | 36.95 | 37.99 | 36.03 | 36.08 | 616,611 | -0.86(-2.33%) |
Jun 01, 2017 | 36.14 | 37.02 | 36.01 | 36.94 | 276,296 | +0.88(+2.43%) |
May 31, 2017 | 36.44 | 36.44 | 35.42 | 36.06 | 374,021 | -0.46(-1.25%) |
May 30, 2017 | 36.41 | 36.81 | 36.18 | 36.52 | 218,206 | -0.03(-0.09%) |
May 26, 2017 | 37.12 | 37.17 | 36.24 | 36.55 | 282,456 | -0.48(-1.30%) |
May 25, 2017 | 37.51 | 37.75 | 36.86 | 37.04 | 180,703 | -0.34(-0.90%) |
May 24, 2017 | 37.22 | 38.26 | 37.09 | 37.37 | 512,969 | +0.11(+0.30%) |
May 23, 2017 | 36.48 | 37.48 | 36.02 | 37.26 | 284,761 | +1.01(+2.77%) |
May 22, 2017 | 36.09 | 36.61 | 35.79 | 36.25 | 236,325 | +0.44(+1.22%) |
May 19, 2017 | 35.74 | 36.19 | 35.59 | 35.82 | 310,346 | +0.40(+1.14%) |
May 18, 2017 | 35.30 | 35.85 | 35.15 | 35.41 | 410,445 | -0.21(-0.58%) |
May 17, 2017 | 36.42 | 35.96 | 35.40 | 35.62 | 274,471 | -0.80(-2.19%) |
May 16, 2017 | 36.55 | 36.62 | 36.02 | 36.42 | 264,958 | +0.15(+0.43%) |
May 15, 2017 | 35.96 | 36.43 | 35.84 | 36.26 | 311,969 | +0.66(+1.86%) |
May 12, 2017 | 36.12 | 36.48 | 35.57 | 35.60 | 346,857 | -0.78(-2.15%) |
May 11, 2017 | 36.58 | 36.70 | 35.97 | 36.38 | 307,042 | -0.16(-0.45%) |
May 10, 2017 | 36.32 | 36.75 | 36.15 | 36.55 | 384,193 | +0.37(+1.02%) |
May 09, 2017 | 36.62 | 36.82 | 36.00 | 36.18 | 228,650 | -0.34(-0.92%) |
May 08, 2017 | 36.22 | 36.66 | 36.12 | 36.51 | 238,728 | -0.07(-0.19%) |
May 05, 2017 | 36.61 | 37.41 | 36.24 | 36.58 | 207,800 | +0.15(+0.40%) |
May 04, 2017 | 36.12 | 36.55 | 35.78 | 36.43 | 304,710 | +0.10(+0.28%) |
May 03, 2017 | 37.10 | 37.19 | 36.01 | 36.33 | 387,086 | -1.18(-3.14%) |
May 02, 2017 | 37.61 | 38.14 | 37.35 | 37.51 | 276,453 | -0.27(-0.73%) |