Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.53 | 46.80 | 45.95 | 46.52 | 626,367 | +0.16(+0.34%) |
Jul 28, 2017 | 46.43 | 47.04 | 46.23 | 46.36 | 589,778 | -0.07(-0.15%) |
Jul 27, 2017 | 46.88 | 47.17 | 46.38 | 46.43 | 1,146,037 | -0.39(-0.84%) |
Jul 26, 2017 | 46.42 | 46.98 | 46.02 | 46.83 | 1,487,737 | +0.31(+0.67%) |
Jul 25, 2017 | 47.28 | 47.28 | 45.96 | 46.51 | 625,462 | -0.71(-1.51%) |
Jul 24, 2017 | 47.35 | 47.52 | 46.85 | 47.23 | 443,014 | +0.00(+0.00%) |
Jul 21, 2017 | 47.33 | 47.55 | 46.77 | 47.23 | 388,247 | +0.35(+0.74%) |
Jul 20, 2017 | 47.52 | 46.80 | 46.88 | 449,793 | -0.03(-0.06%) | |
Jul 19, 2017 | 46.09 | 46.97 | 45.75 | 46.90 | 370,175 | +0.87(+1.89%) |
Jul 18, 2017 | 46.50 | 46.50 | 45.83 | 46.03 | 273,785 | +0.10(+0.21%) |
Jul 17, 2017 | 45.42 | 45.96 | 45.07 | 45.94 | 235,336 | +0.53(+1.17%) |
Jul 14, 2017 | 45.48 | 45.76 | 45.34 | 45.41 | 222,719 | +0.16(+0.35%) |
Jul 13, 2017 | 45.25 | 45.39 | 44.62 | 45.25 | 222,449 | +0.05(+0.12%) |
Jul 12, 2017 | 44.50 | 45.60 | 44.50 | 45.20 | 403,205 | +1.04(+2.36%) |
Jul 11, 2017 | 44.49 | 44.63 | 43.85 | 44.15 | 304,117 | -0.32(-0.72%) |
Jul 10, 2017 | 44.37 | 44.77 | 44.23 | 44.48 | 292,473 | +0.01(+0.02%) |
Jul 07, 2017 | 43.72 | 44.68 | 43.50 | 44.47 | 419,248 | +0.77(+1.75%) |
Jul 06, 2017 | 44.16 | 44.20 | 43.62 | 43.70 | 554,163 | -0.82(-1.84%) |
Jul 05, 2017 | 45.15 | 45.36 | 44.16 | 44.52 | 623,673 | -0.62(-1.37%) |
Jul 03, 2017 | 45.70 | 45.70 | 44.68 | 45.14 | 404,410 | -0.39(-0.86%) |
Jun 30, 2017 | 45.03 | 45.66 | 44.58 | 45.53 | 532,047 | +0.28(+0.62%) |
Jun 29, 2017 | 45.90 | 46.15 | 44.67 | 45.25 | 792,130 | -1.07(-2.31%) |
Jun 28, 2017 | 46.24 | 46.72 | 46.05 | 46.32 | 694,508 | +0.20(+0.43%) |
Jun 27, 2017 | 46.92 | 47.07 | 46.10 | 46.12 | 344,394 | -0.99(-2.11%) |
Jun 26, 2017 | 47.33 | 47.37 | 46.86 | 47.11 | 460,341 | -0.05(-0.11%) |
Jun 23, 2017 | 46.70 | 47.35 | 46.63 | 47.17 | 662,193 | +0.47(+1.01%) |
Jun 22, 2017 | 46.23 | 46.83 | 45.64 | 46.70 | 386,743 | +0.87(+1.90%) |
Jun 21, 2017 | 45.64 | 46.15 | 45.50 | 45.83 | 387,916 | +0.15(+0.32%) |
Jun 20, 2017 | 45.57 | 45.92 | 45.43 | 45.68 | 386,318 | +0.07(+0.15%) |
Jun 19, 2017 | 45.33 | 45.72 | 45.21 | 45.61 | 319,615 | +0.28(+0.61%) |
Jun 16, 2017 | 45.42 | 45.68 | 45.12 | 45.33 | 428,904 | -0.35(-0.76%) |
Jun 15, 2017 | 45.46 | 46.08 | 45.46 | 45.68 | 199,703 | -0.23(-0.51%) |
Jun 14, 2017 | 46.23 | 46.70 | 45.66 | 45.91 | 247,417 | -0.02(-0.04%) |
Jun 13, 2017 | 46.02 | 46.25 | 45.63 | 45.93 | 349,771 | -0.09(-0.19%) |
Jun 12, 2017 | 46.03 | 46.52 | 45.58 | 46.02 | 574,482 | -0.17(-0.37%) |
Jun 09, 2017 | 45.72 | 46.85 | 45.45 | 46.19 | 1,251,625 | +0.75(+1.65%) |
Jun 08, 2017 | 45.77 | 45.85 | 44.81 | 45.44 | 435,287 | -0.29(-0.64%) |
Jun 07, 2017 | 45.94 | 46.32 | 45.68 | 45.73 | 348,365 | -0.27(-0.58%) |
Jun 06, 2017 | 46.43 | 46.43 | 45.50 | 46.00 | 304,180 | +0.13(+0.28%) |
Jun 05, 2017 | 45.97 | 46.29 | 45.79 | 45.87 | 292,730 | -0.43(-0.93%) |
Jun 02, 2017 | 46.01 | 46.53 | 45.91 | 46.30 | 421,717 | +0.66(+1.46%) |
Jun 01, 2017 | 44.87 | 45.77 | 44.67 | 45.64 | 323,220 | +0.54(+1.19%) |
May 31, 2017 | 44.91 | 45.17 | 44.52 | 45.10 | 565,453 | +0.12(+0.27%) |
May 30, 2017 | 45.25 | 45.39 | 44.97 | 44.98 | 280,053 | -0.28(-0.61%) |
May 26, 2017 | 46.33 | 46.33 | 45.09 | 45.26 | 318,345 | -0.68(-1.49%) |
May 25, 2017 | 45.74 | 46.33 | 45.46 | 45.94 | 482,142 | +0.34(+0.74%) |
May 24, 2017 | 45.46 | 45.91 | 45.46 | 45.60 | 617,220 | +0.26(+0.57%) |
May 23, 2017 | 45.36 | 45.75 | 44.95 | 45.34 | 459,570 | +0.39(+0.86%) |
May 22, 2017 | 43.86 | 45.07 | 43.48 | 44.95 | 379,924 | +1.08(+2.46%) |
May 19, 2017 | 43.58 | 44.19 | 43.36 | 43.87 | 367,956 | +0.21(+0.47%) |
May 18, 2017 | 43.58 | 43.82 | 42.84 | 43.67 | 315,621 | +0.21(+0.48%) |
May 17, 2017 | 42.34 | 43.50 | 42.34 | 43.46 | 700,624 | +1.10(+2.59%) |
May 16, 2017 | 42.61 | 42.66 | 42.01 | 42.36 | 264,908 | -0.22(-0.53%) |
May 15, 2017 | 42.48 | 43.18 | 42.40 | 42.59 | 267,666 | +0.20(+0.47%) |
May 12, 2017 | 42.70 | 42.70 | 41.99 | 42.39 | 348,016 | -0.34(-0.79%) |
May 11, 2017 | 42.98 | 43.21 | 42.65 | 42.73 | 485,232 | -0.42(-0.98%) |
May 10, 2017 | 42.82 | 43.22 | 42.51 | 43.15 | 360,430 | +0.31(+0.73%) |
May 09, 2017 | 43.24 | 43.37 | 42.61 | 42.84 | 282,267 | -0.35(-0.82%) |
May 08, 2017 | 43.25 | 43.41 | 42.75 | 43.19 | 246,576 | -0.03(-0.06%) |
May 05, 2017 | 43.04 | 43.23 | 42.56 | 43.22 | 461,953 | +0.25(+0.58%) |
May 04, 2017 | 42.66 | 43.04 | 42.21 | 42.97 | 413,400 | +0.10(+0.24%) |
May 03, 2017 | 43.89 | 44.03 | 42.82 | 42.86 | 696,572 | -1.09(-2.48%) |
May 02, 2017 | 46.41 | 46.47 | 43.69 | 43.95 | 1,278,336 | -2.31(-4.99%) |