Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.15 | 45.15 | 43.63 | 44.03 | 7,433 | -0.48(-1.07%) |
Jul 28, 2017 | 45.11 | 45.32 | 43.61 | 44.51 | 3,485 | -0.72(-1.59%) |
Jul 27, 2017 | 45.77 | 46.09 | 45.08 | 45.23 | 2,604 | -0.49(-1.08%) |
Jul 26, 2017 | 45.43 | 46.20 | 45.43 | 45.72 | 4,692 | -1.14(-2.43%) |
Jul 25, 2017 | 45.65 | 46.85 | 45.65 | 46.85 | 3,649 | +1.47(+3.24%) |
Jul 24, 2017 | 45.63 | 45.66 | 45.25 | 45.38 | 4,139 | -0.43(-0.94%) |
Jul 21, 2017 | 44.68 | 46.09 | 44.68 | 45.81 | 2,881 | +1.12(+2.50%) |
Jul 20, 2017 | 45.25 | 45.28 | 44.08 | 44.70 | 7,267 | -1.65(-3.56%) |
Jul 19, 2017 | 45.09 | 46.46 | 45.09 | 46.35 | 13,566 | +1.09(+2.41%) |
Jul 18, 2017 | 45.71 | 46.29 | 44.12 | 45.26 | 9,705 | -2.00(-4.23%) |
Jul 17, 2017 | 47.47 | 47.47 | 46.50 | 47.25 | 8,938 | +0.34(+0.73%) |
Jul 14, 2017 | 46.57 | 47.07 | 46.57 | 46.91 | 3,178 | +0.30(+0.65%) |
Jul 13, 2017 | 46.57 | 47.25 | 46.12 | 46.61 | 2,366 | +0.27(+0.58%) |
Jul 12, 2017 | 46.60 | 46.60 | 45.73 | 46.34 | 1,318 | -0.11(-0.24%) |
Jul 11, 2017 | 47.29 | 47.29 | 45.31 | 46.45 | 8,693 | -1.02(-2.16%) |
Jul 10, 2017 | 46.85 | 47.49 | 45.97 | 47.48 | 8,843 | +1.41(+3.06%) |
Jul 07, 2017 | 44.29 | 46.36 | 44.29 | 46.07 | 9,236 | +2.90(+6.73%) |
Jul 06, 2017 | 43.61 | 43.73 | 42.85 | 43.16 | 9,102 | -1.24(-2.79%) |
Jul 05, 2017 | 43.92 | 44.61 | 43.34 | 44.40 | 5,350 | +0.13(+0.29%) |
Jul 03, 2017 | 44.80 | 44.95 | 44.23 | 44.27 | 11,576 | -0.52(-1.17%) |
Jun 30, 2017 | 42.84 | 45.20 | 42.84 | 44.80 | 14,912 | +2.42(+5.71%) |
Jun 29, 2017 | 44.79 | 44.80 | 42.37 | 42.37 | 7,427 | -2.33(-5.22%) |
Jun 28, 2017 | 43.97 | 45.20 | 43.84 | 44.71 | 2,437 | +1.79(+4.17%) |
Jun 27, 2017 | 43.58 | 43.83 | 42.92 | 42.92 | 3,561 | -0.92(-2.11%) |
Jun 26, 2017 | 43.48 | 43.84 | 43.14 | 43.84 | 5,916 | +0.25(+0.56%) |
Jun 23, 2017 | 43.31 | 43.92 | 43.24 | 43.60 | 2,086 | +0.46(+1.07%) |
Jun 22, 2017 | 44.10 | 44.10 | 43.13 | 43.13 | 4,976 | -1.55(-3.47%) |
Jun 21, 2017 | 44.42 | 45.50 | 44.33 | 44.68 | 5,230 | -0.16(-0.35%) |
Jun 20, 2017 | 44.96 | 46.34 | 44.60 | 44.84 | 10,894 | +0.63(+1.43%) |
Jun 19, 2017 | 43.66 | 44.71 | 43.22 | 44.21 | 10,805 | +1.25(+2.90%) |
Jun 16, 2017 | 43.86 | 43.86 | 41.88 | 42.96 | 1,323 | -0.27(-0.63%) |
Jun 15, 2017 | 44.15 | 44.15 | 42.85 | 43.23 | 3,920 | -1.67(-3.71%) |
Jun 14, 2017 | 44.08 | 45.58 | 43.83 | 44.90 | 13,854 | +1.15(+2.63%) |
Jun 13, 2017 | 42.65 | 43.75 | 42.62 | 43.75 | 4,854 | +2.13(+5.13%) |
Jun 12, 2017 | 41.31 | 42.07 | 41.31 | 41.61 | 2,598 | +0.60(+1.47%) |
Jun 09, 2017 | 40.48 | 41.44 | 40.48 | 41.01 | 11,238 | +0.00(+0.00%) |
Jun 08, 2017 | 40.82 | 41.49 | 40.54 | 41.01 | 3,538 | +0.11(+0.26%) |
Jun 07, 2017 | 40.51 | 41.27 | 40.51 | 40.90 | 1,709 | +0.24(+0.60%) |
Jun 06, 2017 | 40.51 | 41.15 | 40.28 | 40.66 | 9,164 | -0.23(-0.57%) |
Jun 05, 2017 | 42.31 | 42.31 | 40.79 | 40.89 | 5,028 | -1.29(-3.05%) |
Jun 02, 2017 | 40.18 | 42.58 | 40.18 | 42.18 | 15,344 | +1.91(+4.74%) |
Jun 01, 2017 | 38.96 | 40.43 | 38.96 | 40.27 | 29,993 | +0.89(+2.25%) |
May 31, 2017 | 39.92 | 39.92 | 38.31 | 39.38 | 26,369 | -0.31(-0.78%) |
May 30, 2017 | 39.00 | 39.96 | 38.96 | 39.70 | 17,822 | +0.04(+0.09%) |
May 26, 2017 | 39.93 | 39.98 | 39.66 | 39.66 | 3,451 | -0.58(-1.45%) |
May 25, 2017 | 41.28 | 41.28 | 40.01 | 40.24 | 20,285 | -0.49(-1.20%) |
May 24, 2017 | 40.22 | 40.73 | 39.19 | 40.73 | 7,530 | +0.56(+1.41%) |
May 23, 2017 | 42.10 | 42.71 | 40.12 | 40.16 | 17,894 | -1.49(-3.58%) |
May 22, 2017 | 41.52 | 41.68 | 41.25 | 41.65 | 13,561 | +0.42(+1.02%) |
May 19, 2017 | 39.73 | 41.37 | 39.69 | 41.24 | 25,754 | +1.78(+4.52%) |
May 18, 2017 | 37.90 | 39.45 | 37.85 | 39.45 | 2,487 | +0.69(+1.78%) |
May 17, 2017 | 40.11 | 40.31 | 38.76 | 38.76 | 26,702 | -2.37(-5.75%) |
May 16, 2017 | 40.71 | 41.13 | 40.32 | 41.13 | 25,411 | +0.71(+1.76%) |
May 15, 2017 | 39.79 | 40.71 | 39.79 | 40.42 | 18,545 | +1.21(+3.08%) |
May 12, 2017 | 39.41 | 39.44 | 39.08 | 39.21 | 8,327 | -0.57(-1.43%) |
May 11, 2017 | 39.44 | 39.78 | 38.93 | 39.78 | 1,216 | -0.23(-0.59%) |
May 10, 2017 | 39.30 | 40.16 | 39.30 | 40.01 | 11,226 | +0.11(+0.28%) |
May 09, 2017 | 37.88 | 39.99 | 37.88 | 39.90 | 4,240 | +1.67(+4.36%) |
May 08, 2017 | 38.89 | 38.89 | 38.24 | 38.24 | 2,670 | -0.34(-0.88%) |
May 05, 2017 | 38.48 | 38.62 | 38.24 | 38.58 | 3,272 | +0.29(+0.76%) |
May 04, 2017 | 37.38 | 38.28 | 37.36 | 38.28 | 2,817 | +0.23(+0.61%) |
May 03, 2017 | 38.01 | 38.08 | 37.54 | 38.05 | 3,206 | -0.15(-0.38%) |
May 02, 2017 | 39.04 | 39.04 | 37.93 | 38.20 | 9,462 | -0.65(-1.68%) |