Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.32 | 46.07 | 45.08 | 45.56 | 457,630 | +0.61(+1.35%) |
Jul 28, 2017 | 45.08 | 45.11 | 44.49 | 44.95 | 152,931 | -0.20(-0.44%) |
Jul 27, 2017 | 45.30 | 45.66 | 44.89 | 45.15 | 199,937 | +0.02(+0.06%) |
Jul 26, 2017 | 46.20 | 46.21 | 44.98 | 45.13 | 130,174 | -1.08(-2.33%) |
Jul 25, 2017 | 46.21 | 46.43 | 45.73 | 46.20 | 194,899 | +0.95(+2.11%) |
Jul 24, 2017 | 45.06 | 45.39 | 44.97 | 45.25 | 109,372 | +0.20(+0.44%) |
Jul 21, 2017 | 45.75 | 46.04 | 44.83 | 45.05 | 202,193 | -0.24(-0.53%) |
Jul 20, 2017 | 45.44 | 45.57 | 44.87 | 45.29 | 164,367 | -0.12(-0.27%) |
Jul 19, 2017 | 45.26 | 45.67 | 45.13 | 45.42 | 196,463 | +0.20(+0.44%) |
Jul 18, 2017 | 45.13 | 45.50 | 44.83 | 45.22 | 209,978 | -0.23(-0.51%) |
Jul 17, 2017 | 45.52 | 45.86 | 45.21 | 45.45 | 181,971 | -0.11(-0.24%) |
Jul 14, 2017 | 45.27 | 45.83 | 45.05 | 45.56 | 212,982 | -0.27(-0.58%) |
Jul 13, 2017 | 46.12 | 46.12 | 45.62 | 45.82 | 177,217 | -0.13(-0.29%) |
Jul 12, 2017 | 45.63 | 46.38 | 45.49 | 45.96 | 240,097 | +0.14(+0.31%) |
Jul 11, 2017 | 46.25 | 46.25 | 45.40 | 45.81 | 327,216 | -0.39(-0.84%) |
Jul 10, 2017 | 46.83 | 46.92 | 46.17 | 46.20 | 225,413 | -0.71(-1.52%) |
Jul 07, 2017 | 46.76 | 47.15 | 46.07 | 46.92 | 158,261 | +0.41(+0.87%) |
Jul 06, 2017 | 46.93 | 47.23 | 46.42 | 46.51 | 205,065 | -0.56(-1.18%) |
Jul 05, 2017 | 47.62 | 47.62 | 46.64 | 47.07 | 145,936 | -0.48(-1.01%) |
Jul 03, 2017 | 46.54 | 47.78 | 46.46 | 47.55 | 106,266 | +1.27(+2.74%) |
Jun 30, 2017 | 47.07 | 47.07 | 46.16 | 46.28 | 256,419 | -0.63(-1.34%) |
Jun 29, 2017 | 48.13 | 48.13 | 46.17 | 46.91 | 171,448 | +0.74(+1.60%) |
Jun 28, 2017 | 46.02 | 46.69 | 45.98 | 46.17 | 314,619 | +0.66(+1.46%) |
Jun 27, 2017 | 45.53 | 46.06 | 45.24 | 45.51 | 182,834 | +0.14(+0.31%) |
Jun 26, 2017 | 45.76 | 46.05 | 45.08 | 45.37 | 161,896 | -0.33(-0.73%) |
Jun 23, 2017 | 45.95 | 46.07 | 45.38 | 45.70 | 654,427 | -0.01(-0.02%) |
Jun 22, 2017 | 45.67 | 46.01 | 45.22 | 45.71 | 304,318 | -0.07(-0.16%) |
Jun 21, 2017 | 46.54 | 46.61 | 45.71 | 45.78 | 230,388 | -0.69(-1.48%) |
Jun 20, 2017 | 46.89 | 47.03 | 46.44 | 46.47 | 226,315 | -0.67(-1.43%) |
Jun 19, 2017 | 47.83 | 48.11 | 47.02 | 47.14 | 223,499 | -0.20(-0.42%) |
Jun 16, 2017 | 47.69 | 48.11 | 47.11 | 47.34 | 1,478,385 | -0.58(-1.21%) |
Jun 15, 2017 | 47.24 | 48.25 | 47.04 | 47.92 | 222,877 | +0.18(+0.38%) |
Jun 14, 2017 | 47.40 | 47.85 | 46.74 | 47.74 | 347,617 | -0.38(-0.79%) |
Jun 13, 2017 | 48.25 | 48.60 | 47.60 | 48.12 | 261,575 | +0.23(+0.49%) |
Jun 12, 2017 | 47.66 | 48.52 | 47.32 | 47.89 | 508,533 | +0.25(+0.52%) |
Jun 09, 2017 | 45.92 | 47.95 | 45.92 | 47.64 | 371,444 | +1.61(+3.50%) |
Jun 08, 2017 | 44.60 | 46.48 | 44.60 | 46.03 | 401,592 | +1.36(+3.05%) |
Jun 07, 2017 | 44.75 | 45.22 | 44.55 | 44.67 | 386,814 | +0.11(+0.24%) |
Jun 06, 2017 | 44.50 | 45.03 | 43.97 | 44.56 | 287,847 | -0.46(-1.03%) |
Jun 05, 2017 | 45.39 | 45.69 | 45.02 | 45.03 | 199,858 | -0.35(-0.78%) |
Jun 02, 2017 | 44.84 | 45.89 | 44.68 | 45.38 | 283,273 | +0.00(+0.00%) |
Jun 01, 2017 | 44.65 | 45.39 | 44.10 | 45.38 | 312,270 | +1.02(+2.29%) |
May 31, 2017 | 44.41 | 44.41 | 43.39 | 44.37 | 223,700 | -0.01(-0.02%) |
May 30, 2017 | 44.76 | 44.98 | 43.96 | 44.37 | 217,611 | -0.61(-1.36%) |
May 26, 2017 | 45.03 | 45.29 | 44.73 | 44.98 | 182,997 | -0.27(-0.60%) |
May 25, 2017 | 45.17 | 45.58 | 44.43 | 45.26 | 185,932 | -0.07(-0.16%) |
May 24, 2017 | 45.50 | 45.76 | 44.99 | 45.33 | 205,167 | -0.19(-0.42%) |
May 23, 2017 | 45.02 | 45.73 | 44.48 | 45.52 | 246,894 | +0.50(+1.10%) |
May 22, 2017 | 44.51 | 45.13 | 44.24 | 45.03 | 261,227 | +0.56(+1.26%) |
May 19, 2017 | 44.98 | 45.10 | 44.43 | 44.46 | 311,065 | -0.36(-0.81%) |
May 18, 2017 | 44.62 | 44.62 | 44.41 | 44.83 | 246,229 | +0.12(+0.26%) |
May 17, 2017 | 47.00 | 46.06 | 44.44 | 44.71 | 443,406 | -2.29(-4.86%) |
May 16, 2017 | 46.48 | 47.01 | 45.93 | 47.00 | 419,966 | +0.83(+1.79%) |
May 15, 2017 | 46.46 | 46.94 | 45.85 | 46.17 | 716,096 | -0.03(-0.07%) |
May 12, 2017 | 45.83 | 46.25 | 45.38 | 46.21 | 1,210,690 | +0.02(+0.04%) |
May 11, 2017 | 46.46 | 46.59 | 45.64 | 46.19 | 461,775 | -0.61(-1.30%) |
May 10, 2017 | 46.68 | 47.06 | 46.48 | 46.80 | 338,965 | -0.05(-0.11%) |
May 09, 2017 | 47.48 | 47.61 | 46.63 | 46.85 | 178,586 | -0.36(-0.77%) |
May 08, 2017 | 47.34 | 47.52 | 46.82 | 47.21 | 192,743 | -0.12(-0.26%) |
May 05, 2017 | 47.55 | 47.57 | 46.73 | 47.34 | 262,224 | -0.08(-0.17%) |
May 04, 2017 | 47.40 | 47.75 | 46.93 | 47.42 | 222,785 | +0.43(+0.91%) |
May 03, 2017 | 46.26 | 47.17 | 46.26 | 46.99 | 310,444 | +0.32(+0.69%) |
May 02, 2017 | 46.93 | 46.96 | 46.19 | 46.67 | 390,440 | -0.31(-0.65%) |