Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.92 | 48.04 | 46.95 | 47.87 | 658,360 | +0.06(+0.13%) |
Jul 28, 2017 | 47.14 | 47.84 | 46.85 | 47.81 | 374,449 | +0.54(+1.14%) |
Jul 27, 2017 | 48.00 | 48.00 | 47.01 | 47.27 | 385,160 | -0.59(-1.23%) |
Jul 26, 2017 | 47.51 | 47.95 | 47.51 | 47.86 | 401,356 | +0.34(+0.72%) |
Jul 25, 2017 | 47.53 | 47.75 | 47.25 | 47.52 | 451,607 | +0.07(+0.15%) |
Jul 24, 2017 | 46.88 | 47.53 | 46.84 | 47.45 | 348,857 | +0.56(+1.19%) |
Jul 21, 2017 | 46.47 | 46.90 | 46.39 | 46.89 | 458,985 | +0.43(+0.93%) |
Jul 20, 2017 | 46.63 | 45.81 | 46.46 | 339,653 | +0.52(+1.13%) | |
Jul 19, 2017 | 46.33 | 46.33 | 45.86 | 45.94 | 213,609 | -0.26(-0.56%) |
Jul 18, 2017 | 45.93 | 46.33 | 45.90 | 46.20 | 304,684 | +0.28(+0.61%) |
Jul 17, 2017 | 45.87 | 46.19 | 45.66 | 45.92 | 205,767 | +0.13(+0.28%) |
Jul 14, 2017 | 45.90 | 46.11 | 45.72 | 45.79 | 180,170 | +0.02(+0.04%) |
Jul 13, 2017 | 45.87 | 45.95 | 45.46 | 45.77 | 250,967 | -0.11(-0.24%) |
Jul 12, 2017 | 45.58 | 46.08 | 45.50 | 45.88 | 268,319 | +0.57(+1.26%) |
Jul 11, 2017 | 44.90 | 45.41 | 44.76 | 45.31 | 282,812 | +0.56(+1.25%) |
Jul 10, 2017 | 44.64 | 44.86 | 44.26 | 44.75 | 381,467 | +0.10(+0.22%) |
Jul 07, 2017 | 44.41 | 44.87 | 44.03 | 44.65 | 198,750 | +0.38(+0.86%) |
Jul 06, 2017 | 45.45 | 45.47 | 44.08 | 44.27 | 615,992 | -1.23(-2.70%) |
Jul 05, 2017 | 45.07 | 45.57 | 44.92 | 45.50 | 351,798 | +0.47(+1.04%) |
Jul 03, 2017 | 45.85 | 46.03 | 44.98 | 45.03 | 179,154 | -0.75(-1.64%) |
Jun 30, 2017 | 45.68 | 46.15 | 45.58 | 45.78 | 342,239 | +0.19(+0.42%) |
Jun 29, 2017 | 45.81 | 45.81 | 45.01 | 45.59 | 337,541 | -0.33(-0.72%) |
Jun 28, 2017 | 45.82 | 46.24 | 45.40 | 45.92 | 265,122 | +0.24(+0.53%) |
Jun 27, 2017 | 46.33 | 46.49 | 45.44 | 45.68 | 669,845 | -0.64(-1.38%) |
Jun 26, 2017 | 46.35 | 46.67 | 46.22 | 46.32 | 563,028 | +0.09(+0.19%) |
Jun 23, 2017 | 45.47 | 46.24 | 45.35 | 46.23 | 577,707 | +0.80(+1.76%) |
Jun 22, 2017 | 45.18 | 45.43 | 44.82 | 45.43 | 352,372 | +0.39(+0.87%) |
Jun 21, 2017 | 44.95 | 45.35 | 44.77 | 45.04 | 275,810 | +0.17(+0.38%) |
Jun 20, 2017 | 44.21 | 44.93 | 44.08 | 44.87 | 424,111 | +0.68(+1.54%) |
Jun 19, 2017 | 43.93 | 44.34 | 43.88 | 44.19 | 341,436 | +0.32(+0.73%) |
Jun 16, 2017 | 43.95 | 44.23 | 43.75 | 43.87 | 185,818 | -0.06(-0.14%) |
Jun 15, 2017 | 43.51 | 44.30 | 43.51 | 43.93 | 450,106 | -0.19(-0.43%) |
Jun 14, 2017 | 44.30 | 44.79 | 43.93 | 44.12 | 366,025 | +0.01(+0.02%) |
Jun 13, 2017 | 44.40 | 44.68 | 44.08 | 44.11 | 275,388 | -0.11(-0.25%) |
Jun 12, 2017 | 45.13 | 45.13 | 44.16 | 44.22 | 461,891 | -0.98(-2.17%) |
Jun 09, 2017 | 44.29 | 45.60 | 44.29 | 45.20 | 935,243 | +0.10(+0.22%) |
Jun 08, 2017 | 45.09 | 45.30 | 44.92 | 45.10 | 226,817 | +0.02(+0.04%) |
Jun 07, 2017 | 45.34 | 45.81 | 44.61 | 45.08 | 206,039 | -0.39(-0.86%) |
Jun 06, 2017 | 44.58 | 45.62 | 44.52 | 45.47 | 393,968 | +0.88(+1.97%) |
Jun 05, 2017 | 44.70 | 44.74 | 44.46 | 44.59 | 389,666 | -0.09(-0.20%) |
Jun 02, 2017 | 44.89 | 44.95 | 44.44 | 44.68 | 459,444 | +0.02(+0.04%) |
Jun 01, 2017 | 44.59 | 45.25 | 44.46 | 44.66 | 653,215 | +0.21(+0.47%) |
May 31, 2017 | 44.67 | 44.79 | 44.29 | 44.45 | 501,772 | -0.05(-0.11%) |
May 30, 2017 | 44.29 | 44.86 | 44.20 | 44.50 | 520,730 | +0.16(+0.36%) |
May 26, 2017 | 45.44 | 45.50 | 44.34 | 44.34 | 429,578 | -1.17(-2.57%) |
May 25, 2017 | 45.68 | 45.92 | 45.30 | 45.51 | 480,730 | -0.06(-0.13%) |
May 24, 2017 | 45.30 | 45.69 | 45.18 | 45.57 | 756,546 | +0.43(+0.95%) |
May 23, 2017 | 45.00 | 45.25 | 44.83 | 45.14 | 365,083 | +0.28(+0.62%) |
May 22, 2017 | 44.35 | 44.96 | 44.30 | 44.86 | 417,782 | +0.53(+1.20%) |
May 19, 2017 | 44.33 | 44.50 | 43.91 | 44.33 | 442,067 | +0.24(+0.54%) |
May 18, 2017 | 44.16 | 44.51 | 44.03 | 44.09 | 652,011 | -0.18(-0.41%) |
May 17, 2017 | 43.68 | 44.46 | 43.56 | 44.27 | 503,197 | +0.25(+0.57%) |
May 16, 2017 | 44.37 | 44.37 | 43.63 | 44.02 | 758,254 | -0.24(-0.54%) |
May 15, 2017 | 44.04 | 44.50 | 44.04 | 44.26 | 525,493 | +0.22(+0.50%) |
May 12, 2017 | 43.55 | 44.06 | 43.29 | 44.04 | 289,475 | +0.54(+1.24%) |
May 11, 2017 | 44.00 | 44.03 | 43.38 | 43.50 | 582,591 | -0.50(-1.14%) |
May 10, 2017 | 44.28 | 44.63 | 43.90 | 44.00 | 556,361 | -0.29(-0.65%) |
May 09, 2017 | 43.88 | 44.67 | 43.75 | 44.29 | 751,632 | +0.42(+0.96%) |
May 08, 2017 | 43.69 | 43.94 | 43.36 | 43.87 | 556,152 | +0.05(+0.11%) |
May 05, 2017 | 43.21 | 44.20 | 43.14 | 43.82 | 1,250,308 | +0.66(+1.53%) |
May 04, 2017 | 42.18 | 43.27 | 41.68 | 43.16 | 1,123,698 | +1.22(+2.91%) |
May 03, 2017 | 42.06 | 42.61 | 41.80 | 41.94 | 717,425 | -0.15(-0.36%) |
May 02, 2017 | 42.18 | 42.47 | 41.99 | 42.09 | 861,761 | -0.07(-0.17%) |