Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.45 | 48.00 | 47.10 | 47.65 | 87,302 | +0.30(+0.63%) |
Jul 28, 2017 | 47.10 | 47.45 | 46.55 | 47.35 | 47,752 | +0.00(+0.00%) |
Jul 27, 2017 | 47.80 | 47.90 | 46.65 | 47.35 | 104,859 | -0.25(-0.53%) |
Jul 26, 2017 | 47.55 | 48.20 | 47.15 | 47.60 | 89,480 | +0.05(+0.11%) |
Jul 25, 2017 | 47.85 | 48.25 | 47.40 | 47.55 | 107,291 | +0.00(+0.00%) |
Jul 24, 2017 | 47.60 | 47.75 | 47.05 | 47.55 | 77,430 | -0.05(-0.11%) |
Jul 21, 2017 | 48.15 | 48.15 | 47.40 | 47.60 | 60,845 | -0.15(-0.31%) |
Jul 20, 2017 | 48.20 | 48.30 | 47.45 | 47.75 | 49,640 | -0.35(-0.73%) |
Jul 19, 2017 | 47.15 | 48.10 | 46.95 | 48.10 | 53,573 | +1.10(+2.34%) |
Jul 18, 2017 | 47.30 | 47.40 | 46.60 | 47.00 | 70,083 | -0.50(-1.05%) |
Jul 17, 2017 | 47.30 | 47.65 | 46.70 | 47.50 | 86,729 | +0.15(+0.32%) |
Jul 14, 2017 | 47.40 | 47.50 | 46.70 | 47.35 | 69,751 | -0.10(-0.21%) |
Jul 13, 2017 | 47.90 | 47.90 | 46.95 | 47.45 | 74,292 | -0.45(-0.94%) |
Jul 12, 2017 | 48.10 | 48.95 | 47.60 | 47.90 | 72,564 | +0.05(+0.10%) |
Jul 11, 2017 | 47.50 | 47.90 | 46.45 | 47.85 | 120,266 | +0.35(+0.74%) |
Jul 10, 2017 | 47.00 | 47.75 | 46.95 | 47.50 | 117,786 | +0.40(+0.85%) |
Jul 07, 2017 | 46.15 | 47.30 | 46.05 | 47.10 | 282,607 | +1.10(+2.39%) |
Jul 06, 2017 | 47.25 | 45.40 | 46.00 | 82,140 | -0.95(-2.02%) | |
Jul 05, 2017 | 46.50 | 47.00 | 45.50 | 46.95 | 65,921 | +0.50(+1.08%) |
Jul 03, 2017 | 46.45 | 46.90 | 46.00 | 46.45 | 36,859 | +0.15(+0.32%) |
Jun 30, 2017 | 45.55 | 46.60 | 45.55 | 46.30 | 74,706 | +0.80(+1.76%) |
Jun 29, 2017 | 46.00 | 46.30 | 45.00 | 45.50 | 47,495 | -0.50(-1.09%) |
Jun 28, 2017 | 45.50 | 46.20 | 45.30 | 46.00 | 66,910 | +0.80(+1.77%) |
Jun 27, 2017 | 45.70 | 46.30 | 45.10 | 45.20 | 57,016 | -0.60(-1.31%) |
Jun 26, 2017 | 46.05 | 46.15 | 45.70 | 45.80 | 44,499 | -0.10(-0.22%) |
Jun 23, 2017 | 45.65 | 46.10 | 45.45 | 45.90 | 130,650 | +0.25(+0.55%) |
Jun 22, 2017 | 45.00 | 45.80 | 45.00 | 45.65 | 55,094 | +0.60(+1.33%) |
Jun 21, 2017 | 45.40 | 45.95 | 45.00 | 45.05 | 68,266 | -0.30(-0.66%) |
Jun 20, 2017 | 46.30 | 46.30 | 45.10 | 45.35 | 78,226 | -1.00(-2.16%) |
Jun 19, 2017 | 46.45 | 47.20 | 46.25 | 46.35 | 90,022 | -0.30(-0.64%) |
Jun 16, 2017 | 46.25 | 46.80 | 46.25 | 46.65 | 294,655 | -0.30(-0.64%) |
Jun 15, 2017 | 46.35 | 47.10 | 46.35 | 46.95 | 39,401 | +0.00(+0.00%) |
Jun 14, 2017 | 46.85 | 47.15 | 46.60 | 46.95 | 47,167 | +0.00(+0.00%) |
Jun 13, 2017 | 47.15 | 47.25 | 46.60 | 46.95 | 68,734 | -0.20(-0.42%) |
Jun 12, 2017 | 46.90 | 47.35 | 46.20 | 47.15 | 105,834 | +0.10(+0.21%) |
Jun 09, 2017 | 47.15 | 47.33 | 46.70 | 47.05 | 125,777 | +0.10(+0.21%) |
Jun 08, 2017 | 45.75 | 47.45 | 45.40 | 46.95 | 101,688 | +1.05(+2.29%) |
Jun 07, 2017 | 46.25 | 46.58 | 45.65 | 45.90 | 96,592 | -0.30(-0.65%) |
Jun 06, 2017 | 46.20 | 46.55 | 45.70 | 46.20 | 51,113 | -0.25(-0.54%) |
Jun 05, 2017 | 47.40 | 47.80 | 46.40 | 46.45 | 91,255 | -1.15(-2.42%) |
Jun 02, 2017 | 46.75 | 48.45 | 46.75 | 47.60 | 80,010 | +1.00(+2.15%) |
Jun 01, 2017 | 46.45 | 46.80 | 46.05 | 46.60 | 124,278 | +0.25(+0.54%) |
May 31, 2017 | 46.50 | 46.80 | 45.95 | 46.35 | 85,746 | +0.00(+0.00%) |
May 30, 2017 | 46.65 | 46.65 | 46.00 | 46.35 | 47,022 | -0.35(-0.75%) |
May 26, 2017 | 46.75 | 46.95 | 46.40 | 46.70 | 60,137 | -0.05(-0.11%) |
May 25, 2017 | 46.80 | 47.15 | 46.35 | 46.75 | 74,740 | +0.30(+0.65%) |
May 24, 2017 | 46.05 | 46.85 | 46.05 | 46.45 | 74,788 | +0.35(+0.76%) |
May 23, 2017 | 46.35 | 46.35 | 45.60 | 46.10 | 84,113 | +0.00(+0.00%) |
May 22, 2017 | 45.15 | 46.12 | 45.05 | 46.10 | 101,465 | +1.15(+2.56%) |
May 19, 2017 | 45.15 | 45.50 | 44.90 | 44.95 | 88,487 | +0.15(+0.33%) |
May 18, 2017 | 44.30 | 45.05 | 43.80 | 44.80 | 114,766 | +0.55(+1.24%) |
May 17, 2017 | 45.65 | 44.95 | 44.15 | 44.25 | 115,767 | -1.40(-3.07%) |
May 16, 2017 | 45.95 | 46.00 | 45.20 | 45.65 | 95,858 | -0.10(-0.22%) |
May 15, 2017 | 44.70 | 45.85 | 44.70 | 45.75 | 95,619 | +1.25(+2.81%) |
May 12, 2017 | 45.25 | 45.25 | 44.25 | 44.50 | 110,108 | -0.95(-2.09%) |
May 11, 2017 | 46.70 | 47.50 | 45.40 | 45.45 | 129,500 | -1.40(-2.99%) |
May 10, 2017 | 46.20 | 47.15 | 45.40 | 46.85 | 267,513 | +0.05(+0.11%) |
May 09, 2017 | 51.20 | 51.20 | 45.70 | 46.80 | 557,960 | -5.65(-10.77%) |
May 08, 2017 | 51.90 | 52.65 | 51.60 | 52.45 | 81,965 | +0.45(+0.87%) |
May 05, 2017 | 51.90 | 52.25 | 51.50 | 52.00 | 81,865 | +0.25(+0.48%) |
May 04, 2017 | 51.95 | 52.25 | 51.10 | 51.75 | 55,783 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.10 | 51.25 | 51.55 | 82,139 | -0.90(-1.72%) |
May 02, 2017 | 52.65 | 53.70 | 51.90 | 52.45 | 109,869 | -0.10(-0.19%) |