Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.67 | 45.67 | 44.46 | 45.43 | 389,298 | +0.10(+0.22%) |
Jul 28, 2017 | 44.90 | 45.75 | 44.65 | 45.33 | 171,581 | +0.27(+0.60%) |
Jul 27, 2017 | 45.65 | 46.13 | 44.30 | 45.06 | 257,854 | -0.53(-1.16%) |
Jul 26, 2017 | 46.00 | 46.00 | 45.27 | 45.59 | 241,918 | -0.12(-0.26%) |
Jul 25, 2017 | 45.05 | 45.89 | 44.53 | 45.71 | 238,781 | +0.76(+1.69%) |
Jul 24, 2017 | 44.75 | 45.07 | 44.39 | 44.95 | 241,522 | +0.32(+0.72%) |
Jul 21, 2017 | 44.77 | 44.85 | 44.38 | 44.63 | 149,069 | -0.12(-0.27%) |
Jul 20, 2017 | 45.54 | 44.59 | 44.75 | 379,093 | -0.79(-1.73%) | |
Jul 19, 2017 | 46.44 | 46.69 | 45.31 | 45.54 | 328,135 | -0.85(-1.83%) |
Jul 18, 2017 | 46.74 | 47.08 | 45.90 | 46.39 | 369,498 | -0.49(-1.05%) |
Jul 17, 2017 | 46.50 | 47.15 | 46.48 | 46.88 | 292,490 | +0.47(+1.01%) |
Jul 14, 2017 | 45.99 | 47.51 | 45.89 | 46.41 | 518,099 | +1.29(+2.86%) |
Jul 13, 2017 | 44.84 | 45.47 | 43.74 | 45.12 | 577,513 | +0.50(+1.12%) |
Jul 12, 2017 | 46.89 | 46.89 | 44.01 | 44.62 | 969,067 | -1.77(-3.82%) |
Jul 11, 2017 | 46.57 | 46.70 | 45.56 | 46.39 | 478,211 | -0.05(-0.11%) |
Jul 10, 2017 | 46.01 | 46.93 | 46.01 | 46.44 | 404,084 | -0.12(-0.26%) |
Jul 07, 2017 | 47.09 | 47.44 | 46.34 | 46.56 | 408,495 | -0.45(-0.96%) |
Jul 06, 2017 | 48.20 | 48.20 | 46.94 | 47.01 | 275,908 | -1.49(-3.07%) |
Jul 05, 2017 | 48.29 | 49.03 | 47.94 | 48.50 | 298,555 | -0.13(-0.27%) |
Jul 03, 2017 | 48.69 | 48.92 | 48.13 | 48.63 | 218,109 | -0.21(-0.43%) |
Jun 30, 2017 | 47.87 | 48.97 | 47.62 | 48.84 | 587,302 | +1.14(+2.39%) |
Jun 29, 2017 | 48.49 | 48.63 | 47.03 | 47.70 | 458,874 | -0.87(-1.79%) |
Jun 28, 2017 | 48.67 | 48.76 | 47.75 | 48.57 | 290,540 | +0.53(+1.10%) |
Jun 27, 2017 | 49.78 | 50.16 | 47.95 | 48.04 | 367,170 | -2.04(-4.07%) |
Jun 26, 2017 | 50.50 | 50.91 | 49.59 | 50.08 | 467,545 | -0.61(-1.20%) |
Jun 23, 2017 | 50.82 | 50.69 | 650,041 | +1.62(+3.30%) | ||
Jun 22, 2017 | 48.79 | 49.10 | 47.80 | 49.07 | 384,070 | +0.77(+1.59%) |
Jun 21, 2017 | 47.37 | 48.95 | 47.35 | 48.30 | 457,687 | +1.00(+2.11%) |
Jun 20, 2017 | 46.35 | 47.43 | 46.35 | 47.30 | 407,892 | +0.53(+1.13%) |
Jun 19, 2017 | 46.10 | 46.96 | 45.78 | 46.77 | 332,001 | +1.19(+2.61%) |
Jun 16, 2017 | 45.67 | 45.87 | 45.13 | 45.58 | 394,174 | +0.14(+0.31%) |
Jun 15, 2017 | 45.00 | 45.62 | 44.67 | 45.44 | 274,319 | -0.21(-0.46%) |
Jun 14, 2017 | 45.00 | 45.98 | 45.00 | 45.65 | 292,938 | +0.44(+0.97%) |
Jun 13, 2017 | 44.90 | 45.65 | 44.80 | 45.21 | 287,501 | +0.47(+1.05%) |
Jun 12, 2017 | 44.37 | 44.85 | 43.39 | 44.74 | 460,769 | -0.03(-0.07%) |
Jun 09, 2017 | 45.62 | 46.04 | 43.64 | 44.77 | 702,324 | -1.03(-2.25%) |
Jun 08, 2017 | 45.38 | 45.96 | 44.88 | 45.80 | 322,885 | -0.02(-0.04%) |
Jun 07, 2017 | 45.73 | 46.11 | 45.11 | 45.82 | 267,551 | +0.33(+0.73%) |
Jun 06, 2017 | 45.04 | 46.17 | 44.09 | 45.49 | 336,813 | +0.42(+0.93%) |
Jun 05, 2017 | 45.48 | 45.55 | 45.00 | 45.07 | 367,339 | -0.32(-0.71%) |
Jun 02, 2017 | 44.70 | 45.61 | 44.69 | 45.39 | 244,315 | +0.40(+0.89%) |
Jun 01, 2017 | 44.23 | 45.00 | 43.60 | 44.99 | 359,242 | +1.10(+2.51%) |
May 31, 2017 | 43.89 | 44.09 | 43.23 | 43.89 | 411,638 | -0.01(-0.02%) |
May 30, 2017 | 43.56 | 43.98 | 43.44 | 43.90 | 290,636 | +0.25(+0.57%) |
May 26, 2017 | 43.68 | 43.84 | 43.32 | 43.65 | 401,006 | +0.02(+0.05%) |
May 25, 2017 | 43.87 | 44.00 | 43.54 | 43.63 | 455,510 | -0.13(-0.30%) |
May 24, 2017 | 42.92 | 43.98 | 42.74 | 43.76 | 602,485 | +0.88(+2.05%) |
May 23, 2017 | 41.93 | 42.90 | 41.51 | 42.88 | 401,183 | +1.18(+2.83%) |
May 22, 2017 | 41.70 | 41.96 | 41.45 | 41.70 | 457,446 | +0.28(+0.68%) |
May 19, 2017 | 41.95 | 42.49 | 41.23 | 41.42 | 463,815 | -0.29(-0.70%) |
May 18, 2017 | 41.15 | 42.03 | 41.07 | 41.71 | 766,249 | +0.07(+0.17%) |
May 17, 2017 | 43.76 | 43.76 | 41.51 | 41.64 | 793,880 | -2.77(-6.24%) |
May 16, 2017 | 43.33 | 44.58 | 43.08 | 44.41 | 476,962 | +1.11(+2.56%) |
May 15, 2017 | 43.29 | 43.92 | 43.28 | 43.30 | 559,589 | +0.21(+0.49%) |
May 12, 2017 | 43.38 | 43.65 | 42.98 | 43.09 | 316,137 | -0.37(-0.85%) |
May 11, 2017 | 43.16 | 43.48 | 42.62 | 43.46 | 701,204 | +0.33(+0.77%) |
May 10, 2017 | 42.69 | 43.29 | 42.69 | 43.13 | 685,361 | +0.44(+1.03%) |
May 09, 2017 | 43.50 | 43.50 | 42.15 | 42.69 | 1,010,424 | -0.93(-2.13%) |
May 08, 2017 | 44.00 | 44.13 | 43.14 | 43.62 | 502,056 | -0.19(-0.43%) |
May 05, 2017 | 41.68 | 43.90 | 41.19 | 43.81 | 1,764,287 | +4.11(+10.35%) |
May 04, 2017 | 38.93 | 40.34 | 38.71 | 39.70 | 1,016,398 | +0.73(+1.87%) |
May 03, 2017 | 39.18 | 39.18 | 38.50 | 38.97 | 385,330 | -0.31(-0.79%) |
May 02, 2017 | 39.60 | 39.60 | 38.60 | 39.28 | 386,667 | -0.14(-0.36%) |