Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.00 | 41.54 | 40.93 | 41.44 | 348,976 | +0.50(+1.23%) |
Jul 28, 2017 | 40.61 | 41.00 | 40.32 | 40.93 | 155,885 | +0.14(+0.35%) |
Jul 27, 2017 | 40.86 | 41.04 | 40.46 | 40.79 | 125,689 | -0.07(-0.18%) |
Jul 26, 2017 | 40.90 | 41.47 | 40.61 | 40.86 | 237,683 | -0.04(-0.09%) |
Jul 25, 2017 | 41.11 | 41.65 | 40.68 | 40.90 | 171,106 | -0.11(-0.26%) |
Jul 24, 2017 | 41.33 | 41.58 | 40.36 | 41.00 | 256,680 | -0.32(-0.78%) |
Jul 21, 2017 | 42.77 | 42.77 | 41.18 | 41.33 | 227,585 | -1.08(-2.54%) |
Jul 20, 2017 | 42.77 | 42.81 | 42.08 | 42.41 | 137,761 | -0.25(-0.59%) |
Jul 19, 2017 | 42.62 | 42.87 | 42.12 | 42.66 | 122,995 | +0.14(+0.34%) |
Jul 18, 2017 | 43.23 | 43.31 | 42.30 | 42.51 | 176,852 | -0.83(-1.91%) |
Jul 17, 2017 | 43.13 | 43.42 | 42.48 | 43.34 | 246,464 | +0.04(+0.08%) |
Jul 14, 2017 | 43.16 | 43.56 | 43.16 | 43.31 | 161,370 | +0.11(+0.25%) |
Jul 13, 2017 | 43.16 | 43.45 | 42.33 | 43.20 | 248,909 | -0.14(-0.33%) |
Jul 12, 2017 | 43.70 | 44.08 | 43.20 | 43.34 | 174,986 | -0.25(-0.58%) |
Jul 11, 2017 | 43.70 | 44.19 | 43.23 | 43.59 | 266,807 | -0.18(-0.41%) |
Jul 10, 2017 | 44.06 | 44.78 | 43.31 | 43.77 | 257,557 | -0.61(-1.38%) |
Jul 07, 2017 | 44.96 | 45.43 | 44.02 | 44.38 | 168,955 | -0.58(-1.28%) |
Jul 06, 2017 | 44.24 | 45.97 | 43.84 | 44.96 | 370,728 | +0.61(+1.38%) |
Jul 05, 2017 | 45.21 | 45.73 | 43.63 | 44.35 | 395,649 | -0.90(-1.99%) |
Jul 03, 2017 | 45.07 | 45.64 | 44.67 | 45.25 | 195,684 | +0.54(+1.21%) |
Jun 30, 2017 | 47.12 | 47.12 | 43.92 | 44.71 | 913,967 | -3.78(-7.79%) |
Jun 29, 2017 | 47.51 | 48.77 | 47.33 | 48.48 | 239,879 | +0.94(+1.97%) |
Jun 28, 2017 | 47.05 | 48.05 | 47.01 | 47.55 | 195,897 | +0.58(+1.23%) |
Jun 27, 2017 | 47.15 | 47.62 | 46.90 | 46.97 | 215,407 | -0.29(-0.61%) |
Jun 26, 2017 | 47.87 | 48.09 | 47.03 | 47.26 | 252,904 | -0.65(-1.35%) |
Jun 23, 2017 | 48.12 | 48.59 | 47.91 | 47.91 | 291,129 | -0.22(-0.45%) |
Jun 22, 2017 | 48.27 | 48.84 | 47.98 | 48.12 | 166,487 | -0.14(-0.30%) |
Jun 21, 2017 | 48.09 | 48.45 | 47.66 | 48.27 | 346,210 | +0.29(+0.60%) |
Jun 20, 2017 | 49.02 | 49.02 | 47.84 | 47.98 | 410,435 | -1.04(-2.13%) |
Jun 19, 2017 | 48.59 | 49.06 | 48.05 | 49.02 | 270,431 | +0.29(+0.59%) |
Jun 16, 2017 | 48.16 | 48.88 | 47.95 | 48.74 | 535,738 | +0.29(+0.59%) |
Jun 15, 2017 | 48.30 | 48.88 | 48.09 | 48.45 | 283,147 | -0.40(-0.81%) |
Jun 14, 2017 | 48.56 | 49.10 | 47.91 | 48.84 | 281,541 | +0.72(+1.49%) |
Jun 13, 2017 | 49.20 | 49.20 | 47.62 | 48.12 | 458,316 | -1.12(-2.26%) |
Jun 12, 2017 | 48.81 | 49.49 | 48.61 | 49.24 | 273,170 | +0.32(+0.66%) |
Jun 09, 2017 | 47.69 | 48.99 | 47.55 | 48.92 | 280,455 | +1.12(+2.33%) |
Jun 08, 2017 | 47.12 | 48.20 | 47.12 | 47.80 | 156,441 | +0.43(+0.91%) |
Jun 07, 2017 | 47.55 | 47.73 | 47.15 | 47.37 | 290,181 | -0.07(-0.15%) |
Jun 06, 2017 | 46.94 | 47.80 | 46.54 | 47.44 | 173,802 | +0.32(+0.69%) |
Jun 05, 2017 | 47.55 | 47.62 | 46.47 | 47.12 | 195,585 | -0.40(-0.83%) |
Jun 02, 2017 | 46.79 | 48.30 | 46.76 | 47.51 | 341,212 | +0.68(+1.46%) |
Jun 01, 2017 | 45.82 | 46.97 | 45.39 | 46.83 | 363,222 | +1.01(+2.20%) |
May 31, 2017 | 45.50 | 46.43 | 45.50 | 45.82 | 239,424 | +0.32(+0.71%) |
May 30, 2017 | 45.50 | 46.00 | 45.34 | 45.50 | 199,489 | -0.04(-0.08%) |
May 26, 2017 | 45.03 | 45.59 | 44.60 | 45.54 | 166,526 | +0.58(+1.28%) |
May 25, 2017 | 45.46 | 45.68 | 44.74 | 44.96 | 210,209 | -0.32(-0.71%) |
May 24, 2017 | 45.93 | 46.32 | 45.28 | 45.28 | 189,391 | -0.58(-1.25%) |
May 23, 2017 | 45.50 | 46.04 | 45.36 | 45.86 | 219,757 | +0.58(+1.27%) |
May 22, 2017 | 45.82 | 46.34 | 45.14 | 45.28 | 358,860 | -0.54(-1.18%) |
May 19, 2017 | 45.14 | 46.18 | 45.14 | 45.82 | 506,283 | +0.65(+1.43%) |
May 18, 2017 | 44.71 | 45.39 | 44.49 | 45.18 | 258,486 | +0.32(+0.72%) |
May 17, 2017 | 45.01 | 45.28 | 44.67 | 44.85 | 237,584 | -0.16(-0.35%) |
May 16, 2017 | 45.40 | 45.42 | 44.87 | 45.01 | 327,204 | -0.50(-1.10%) |
May 15, 2017 | 45.26 | 46.37 | 45.26 | 45.51 | 279,325 | +0.54(+1.19%) |
May 12, 2017 | 44.87 | 45.37 | 44.44 | 44.97 | 325,267 | +0.04(+0.08%) |
May 11, 2017 | 44.76 | 45.51 | 43.69 | 44.94 | 387,288 | -0.93(-2.02%) |
May 10, 2017 | 44.97 | 46.12 | 44.94 | 45.87 | 469,623 | +0.89(+1.98%) |
May 09, 2017 | 43.30 | 47.65 | 43.30 | 44.97 | 1,369,987 | +4.03(+9.85%) |
May 08, 2017 | 42.83 | 43.01 | 40.83 | 40.94 | 509,950 | -1.89(-4.42%) |
May 05, 2017 | 42.33 | 42.90 | 42.30 | 42.83 | 1,034,545 | +0.50(+1.18%) |
May 04, 2017 | 42.44 | 42.44 | 41.51 | 42.33 | 292,644 | +0.00(+0.00%) |
May 03, 2017 | 42.37 | 42.37 | 41.73 | 42.33 | 268,925 | -0.14(-0.34%) |
May 02, 2017 | 42.26 | 42.65 | 41.90 | 42.48 | 457,797 | +0.18(+0.42%) |