Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.19 | 42.20 | 41.59 | 41.68 | 654,632 | -0.52(-1.23%) |
Jul 28, 2017 | 42.38 | 42.76 | 42.08 | 42.20 | 438,398 | -0.45(-1.06%) |
Jul 27, 2017 | 43.18 | 43.18 | 41.70 | 42.65 | 593,526 | -0.13(-0.30%) |
Jul 26, 2017 | 43.30 | 43.74 | 42.67 | 42.78 | 508,146 | -0.43(-1.00%) |
Jul 25, 2017 | 42.67 | 43.39 | 42.43 | 43.21 | 683,799 | +0.72(+1.69%) |
Jul 24, 2017 | 42.15 | 42.68 | 41.90 | 42.49 | 431,255 | +0.14(+0.33%) |
Jul 21, 2017 | 42.26 | 42.76 | 42.20 | 42.35 | 600,473 | -0.21(-0.49%) |
Jul 20, 2017 | 42.46 | 42.86 | 42.23 | 42.56 | 595,617 | -0.01(-0.02%) |
Jul 19, 2017 | 42.60 | 42.95 | 42.36 | 42.57 | 966,364 | +0.24(+0.57%) |
Jul 18, 2017 | 42.47 | 42.70 | 41.68 | 42.33 | 961,667 | -0.07(-0.17%) |
Jul 17, 2017 | 42.68 | 42.96 | 41.60 | 42.40 | 2,693,842 | -0.28(-0.66%) |
Jul 14, 2017 | 41.84 | 43.94 | 41.32 | 42.68 | 11,986,366 | -8.32(-16.31%) |
Jul 13, 2017 | 50.30 | 51.26 | 50.00 | 51.00 | 1,152,279 | +0.56(+1.11%) |
Jul 12, 2017 | 49.50 | 50.57 | 49.25 | 50.44 | 414,323 | +1.17(+2.37%) |
Jul 11, 2017 | 49.33 | 49.38 | 48.85 | 49.27 | 439,636 | -0.17(-0.34%) |
Jul 10, 2017 | 49.20 | 49.79 | 48.77 | 49.44 | 299,354 | +0.14(+0.28%) |
Jul 07, 2017 | 48.84 | 49.53 | 48.84 | 49.30 | 297,207 | +0.65(+1.34%) |
Jul 06, 2017 | 48.87 | 49.35 | 48.32 | 48.65 | 293,968 | -0.63(-1.28%) |
Jul 05, 2017 | 49.32 | 49.94 | 48.84 | 49.28 | 330,306 | +0.07(+0.14%) |
Jul 03, 2017 | 50.02 | 50.63 | 49.12 | 49.21 | 225,829 | -0.74(-1.48%) |
Jun 30, 2017 | 50.23 | 50.39 | 49.61 | 49.95 | 340,241 | +0.14(+0.28%) |
Jun 29, 2017 | 50.85 | 50.99 | 49.50 | 49.81 | 469,349 | -1.06(-2.08%) |
Jun 28, 2017 | 49.68 | 51.24 | 49.47 | 50.87 | 618,357 | +1.40(+2.83%) |
Jun 27, 2017 | 49.47 | 50.35 | 49.23 | 49.47 | 386,563 | -0.17(-0.34%) |
Jun 26, 2017 | 49.86 | 50.87 | 49.44 | 49.64 | 449,809 | -0.34(-0.68%) |
Jun 23, 2017 | 49.76 | 50.00 | 48.96 | 49.98 | 464,911 | +0.39(+0.79%) |
Jun 22, 2017 | 49.51 | 49.85 | 48.69 | 49.59 | 391,102 | +0.22(+0.45%) |
Jun 21, 2017 | 49.08 | 50.10 | 49.00 | 49.37 | 401,362 | +0.70(+1.44%) |
Jun 20, 2017 | 49.58 | 50.06 | 48.64 | 48.67 | 465,710 | -0.30(-0.61%) |
Jun 19, 2017 | 49.00 | 49.15 | 48.53 | 48.97 | 286,946 | +0.40(+0.82%) |
Jun 16, 2017 | 48.41 | 49.00 | 48.16 | 48.57 | 409,351 | +0.03(+0.06%) |
Jun 15, 2017 | 48.00 | 48.67 | 47.75 | 48.54 | 370,868 | +0.15(+0.31%) |
Jun 14, 2017 | 49.68 | 49.68 | 48.09 | 48.39 | 469,009 | -0.44(-0.90%) |
Jun 13, 2017 | 48.03 | 49.15 | 48.03 | 48.83 | 591,504 | +0.81(+1.69%) |
Jun 12, 2017 | 46.95 | 48.05 | 46.15 | 48.02 | 602,008 | +0.73(+1.54%) |
Jun 09, 2017 | 48.51 | 48.59 | 46.91 | 47.29 | 721,783 | -1.37(-2.82%) |
Jun 08, 2017 | 47.50 | 48.71 | 47.11 | 48.66 | 502,590 | +1.05(+2.21%) |
Jun 07, 2017 | 48.50 | 49.00 | 47.55 | 47.61 | 498,184 | -1.09(-2.24%) |
Jun 06, 2017 | 48.88 | 48.98 | 48.13 | 48.70 | 337,508 | +0.01(+0.02%) |
Jun 05, 2017 | 48.75 | 49.35 | 48.44 | 48.69 | 539,985 | -0.26(-0.53%) |
Jun 02, 2017 | 49.00 | 49.35 | 48.56 | 48.95 | 664,797 | -0.04(-0.08%) |
Jun 01, 2017 | 49.37 | 49.53 | 48.69 | 48.99 | 467,896 | -0.02(-0.04%) |
May 31, 2017 | 48.87 | 49.30 | 48.55 | 49.01 | 934,578 | +0.02(+0.04%) |
May 30, 2017 | 48.72 | 49.37 | 48.46 | 48.99 | 840,572 | +0.00(+0.00%) |
May 26, 2017 | 49.00 | 49.31 | 48.64 | 48.99 | 794,537 | +0.12(+0.25%) |
May 25, 2017 | 49.20 | 49.53 | 48.52 | 48.87 | 994,456 | -0.13(-0.27%) |
May 24, 2017 | 48.00 | 49.03 | 47.63 | 49.00 | 1,020,380 | +1.01(+2.10%) |
May 23, 2017 | 46.30 | 48.02 | 46.16 | 47.99 | 967,081 | +1.58(+3.40%) |
May 22, 2017 | 46.45 | 47.22 | 46.34 | 46.41 | 1,015,407 | -0.25(-0.54%) |
May 19, 2017 | 46.78 | 47.39 | 46.14 | 46.66 | 632,293 | +0.20(+0.43%) |
May 18, 2017 | 46.54 | 47.40 | 45.97 | 46.46 | 677,770 | -0.26(-0.56%) |
May 17, 2017 | 48.31 | 48.38 | 46.71 | 46.72 | 996,404 | -1.67(-3.45%) |
May 16, 2017 | 48.30 | 48.89 | 47.27 | 48.39 | 1,450,215 | +0.57(+1.19%) |
May 15, 2017 | 50.35 | 50.35 | 47.31 | 47.82 | 4,598,354 | -0.47(-0.97%) |
May 12, 2017 | 50.00 | 50.13 | 48.21 | 48.29 | 5,655,073 | -6.86(-12.44%) |
May 11, 2017 | 55.55 | 55.63 | 53.81 | 55.15 | 1,333,085 | -0.10(-0.18%) |
May 10, 2017 | 54.79 | 55.58 | 54.75 | 55.25 | 633,619 | +0.46(+0.84%) |
May 09, 2017 | 54.61 | 55.61 | 54.14 | 54.79 | 604,131 | +0.29(+0.53%) |
May 08, 2017 | 54.00 | 54.61 | 53.80 | 54.50 | 456,979 | +0.29(+0.53%) |
May 05, 2017 | 53.76 | 54.71 | 53.00 | 54.21 | 560,070 | +0.52(+0.97%) |
May 04, 2017 | 52.28 | 53.79 | 51.83 | 53.69 | 531,603 | +1.72(+3.31%) |
May 03, 2017 | 53.12 | 53.49 | 51.77 | 51.97 | 362,579 | -1.30(-2.44%) |
May 02, 2017 | 53.47 | 53.56 | 52.82 | 53.27 | 290,364 | +0.09(+0.17%) |