Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.23 | 43.30 | 42.63 | 43.12 | 46,140 | -0.14(-0.33%) |
Jul 28, 2017 | 43.72 | 43.86 | 42.87 | 43.26 | 28,643 | -0.78(-1.76%) |
Jul 27, 2017 | 43.68 | 44.14 | 42.87 | 44.04 | 35,955 | +0.35(+0.81%) |
Jul 26, 2017 | 44.21 | 44.46 | 43.12 | 43.68 | 66,212 | -0.39(-0.88%) |
Jul 25, 2017 | 43.65 | 44.95 | 43.23 | 44.07 | 33,895 | +0.56(+1.30%) |
Jul 24, 2017 | 43.79 | 43.86 | 42.98 | 43.51 | 50,305 | -0.60(-1.36%) |
Jul 21, 2017 | 44.07 | 44.60 | 43.51 | 44.11 | 51,710 | +0.21(+0.48%) |
Jul 20, 2017 | 44.04 | 44.74 | 43.51 | 43.90 | 70,973 | +0.04(+0.08%) |
Jul 19, 2017 | 43.16 | 44.14 | 43.16 | 43.86 | 53,957 | +0.63(+1.47%) |
Jul 18, 2017 | 42.63 | 43.51 | 41.92 | 43.23 | 126,281 | +0.60(+1.40%) |
Jul 17, 2017 | 42.98 | 43.58 | 42.17 | 42.63 | 99,334 | -0.39(-0.90%) |
Jul 14, 2017 | 42.87 | 43.83 | 42.65 | 43.01 | 49,362 | +0.39(+0.91%) |
Jul 13, 2017 | 42.77 | 44.04 | 42.38 | 42.63 | 67,061 | -0.28(-0.66%) |
Jul 12, 2017 | 42.94 | 43.90 | 42.35 | 42.91 | 66,643 | +0.18(+0.41%) |
Jul 11, 2017 | 43.54 | 44.53 | 42.38 | 42.73 | 132,628 | -0.74(-1.70%) |
Jul 10, 2017 | 43.83 | 44.18 | 42.49 | 43.47 | 99,974 | -0.56(-1.28%) |
Jul 07, 2017 | 42.94 | 44.07 | 42.87 | 44.04 | 38,101 | +0.95(+2.21%) |
Jul 06, 2017 | 44.39 | 44.55 | 42.87 | 43.09 | 94,009 | -1.62(-3.62%) |
Jul 05, 2017 | 43.47 | 44.99 | 42.87 | 44.71 | 92,198 | +1.16(+2.67%) |
Jul 03, 2017 | 43.30 | 44.14 | 43.14 | 43.54 | 51,157 | +0.25(+0.57%) |
Jun 30, 2017 | 44.04 | 44.74 | 43.23 | 43.30 | 76,095 | -0.85(-1.92%) |
Jun 29, 2017 | 42.98 | 44.21 | 42.98 | 44.14 | 70,402 | +0.81(+1.87%) |
Jun 28, 2017 | 42.17 | 43.51 | 42.17 | 43.33 | 74,979 | +1.16(+2.76%) |
Jun 27, 2017 | 43.16 | 43.61 | 41.85 | 42.17 | 126,343 | -0.99(-2.29%) |
Jun 26, 2017 | 42.17 | 44.71 | 42.17 | 43.16 | 148,252 | +0.99(+2.34%) |
Jun 23, 2017 | 41.68 | 42.66 | 41.18 | 42.17 | 499,962 | +0.46(+1.10%) |
Jun 22, 2017 | 43.16 | 43.44 | 41.52 | 41.71 | 132,825 | -1.48(-3.43%) |
Jun 21, 2017 | 45.27 | 45.52 | 43.01 | 43.19 | 141,956 | -2.08(-4.59%) |
Jun 20, 2017 | 44.71 | 45.97 | 44.71 | 45.27 | 88,469 | +0.56(+1.26%) |
Jun 19, 2017 | 45.59 | 45.59 | 44.11 | 44.71 | 88,871 | -0.88(-1.93%) |
Jun 16, 2017 | 46.40 | 46.68 | 45.20 | 45.59 | 236,851 | -0.81(-1.75%) |
Jun 15, 2017 | 45.73 | 47.52 | 45.73 | 46.40 | 82,162 | +0.11(+0.23%) |
Jun 14, 2017 | 47.67 | 47.88 | 45.16 | 46.29 | 82,849 | -1.30(-2.74%) |
Jun 13, 2017 | 47.17 | 48.30 | 46.96 | 47.59 | 76,816 | +0.21(+0.45%) |
Jun 12, 2017 | 47.56 | 48.23 | 47.17 | 47.38 | 75,432 | -0.07(-0.15%) |
Jun 09, 2017 | 46.47 | 47.56 | 46.04 | 47.45 | 99,098 | +0.95(+2.05%) |
Jun 08, 2017 | 45.30 | 47.07 | 45.25 | 46.50 | 136,879 | +0.92(+2.01%) |
Jun 07, 2017 | 45.41 | 46.12 | 45.09 | 45.59 | 44,534 | -0.11(-0.23%) |
Jun 06, 2017 | 46.33 | 46.71 | 44.99 | 45.69 | 89,509 | -0.78(-1.67%) |
Jun 05, 2017 | 46.36 | 47.21 | 45.94 | 46.47 | 63,311 | +0.25(+0.53%) |
Jun 02, 2017 | 47.00 | 47.21 | 45.74 | 46.22 | 75,090 | -0.39(-0.83%) |
Jun 01, 2017 | 44.64 | 47.03 | 44.64 | 46.61 | 189,049 | +1.69(+3.76%) |
May 31, 2017 | 45.80 | 45.80 | 43.61 | 44.92 | 663,056 | +5.21(+13.13%) |
May 30, 2017 | 40.51 | 40.87 | 38.93 | 39.70 | 119,355 | -0.11(-0.27%) |
May 26, 2017 | 39.35 | 40.74 | 38.79 | 39.81 | 49,110 | +0.25(+0.62%) |
May 25, 2017 | 40.20 | 41.04 | 39.00 | 39.56 | 71,889 | -0.74(-1.84%) |
May 24, 2017 | 41.01 | 41.78 | 40.20 | 40.30 | 44,672 | -0.70(-1.72%) |
May 23, 2017 | 39.70 | 41.36 | 39.70 | 41.01 | 35,128 | +1.27(+3.19%) |
May 22, 2017 | 39.14 | 40.87 | 39.14 | 39.74 | 87,458 | +0.25(+0.62%) |
May 19, 2017 | 39.17 | 39.95 | 38.86 | 39.49 | 101,516 | +0.67(+1.72%) |
May 18, 2017 | 40.97 | 40.99 | 38.54 | 38.82 | 109,914 | -2.18(-5.33%) |
May 17, 2017 | 42.13 | 43.12 | 40.97 | 41.01 | 35,027 | -1.59(-3.72%) |
May 16, 2017 | 42.77 | 43.56 | 39.10 | 42.59 | 60,892 | -0.32(-0.74%) |
May 15, 2017 | 44.92 | 45.62 | 42.77 | 42.91 | 64,320 | -1.48(-3.33%) |
May 12, 2017 | 46.22 | 46.22 | 43.86 | 44.39 | 54,587 | -1.44(-3.15%) |
May 11, 2017 | 46.57 | 46.57 | 44.04 | 45.83 | 51,474 | -1.02(-2.18%) |
May 10, 2017 | 46.57 | 47.35 | 45.97 | 46.85 | 38,257 | +0.39(+0.83%) |
May 09, 2017 | 46.68 | 47.17 | 45.34 | 46.47 | 53,855 | -0.21(-0.45%) |
May 08, 2017 | 46.75 | 47.49 | 45.97 | 46.68 | 52,869 | -0.28(-0.60%) |
May 05, 2017 | 46.57 | 47.74 | 45.97 | 46.96 | 36,908 | +0.95(+2.07%) |
May 04, 2017 | 47.07 | 47.07 | 45.59 | 46.01 | 33,701 | -1.13(-2.39%) |
May 03, 2017 | 47.38 | 47.49 | 46.78 | 47.14 | 35,005 | -0.11(-0.22%) |
May 02, 2017 | 46.43 | 47.45 | 46.12 | 47.24 | 28,639 | +0.95(+2.05%) |