Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.86 | 47.99 | 46.67 | 46.96 | 370,555 | -0.57(-1.20%) |
Jul 28, 2017 | 47.47 | 48.21 | 47.04 | 47.53 | 447,932 | -0.20(-0.42%) |
Jul 27, 2017 | 48.39 | 48.99 | 46.73 | 47.73 | 861,563 | -0.42(-0.87%) |
Jul 26, 2017 | 48.52 | 48.99 | 47.81 | 48.15 | 320,146 | -0.05(-0.10%) |
Jul 25, 2017 | 47.62 | 48.55 | 47.50 | 48.20 | 493,545 | +0.72(+1.52%) |
Jul 24, 2017 | 47.35 | 47.87 | 47.04 | 47.48 | 279,116 | +0.40(+0.85%) |
Jul 21, 2017 | 47.69 | 47.80 | 46.83 | 47.08 | 381,760 | -0.62(-1.30%) |
Jul 20, 2017 | 47.96 | 48.17 | 46.20 | 47.70 | 982,270 | -1.10(-2.25%) |
Jul 19, 2017 | 48.53 | 49.19 | 48.40 | 48.80 | 438,992 | +0.46(+0.95%) |
Jul 18, 2017 | 48.14 | 48.62 | 47.63 | 48.34 | 1,114,923 | +0.06(+0.12%) |
Jul 17, 2017 | 47.70 | 48.46 | 47.38 | 48.28 | 572,733 | +0.58(+1.22%) |
Jul 14, 2017 | 46.32 | 47.80 | 46.00 | 47.70 | 948,467 | +1.55(+3.36%) |
Jul 13, 2017 | 47.56 | 47.56 | 45.66 | 46.15 | 445,583 | -1.23(-2.60%) |
Jul 12, 2017 | 46.68 | 47.79 | 45.91 | 47.38 | 824,165 | +1.10(+2.38%) |
Jul 11, 2017 | 44.99 | 46.53 | 44.84 | 46.28 | 509,382 | +1.30(+2.89%) |
Jul 10, 2017 | 44.48 | 45.24 | 44.25 | 44.98 | 551,403 | +0.38(+0.85%) |
Jul 07, 2017 | 43.54 | 44.79 | 43.47 | 44.60 | 454,632 | +1.25(+2.88%) |
Jul 06, 2017 | 43.09 | 43.55 | 42.87 | 43.35 | 260,321 | -0.18(-0.41%) |
Jul 05, 2017 | 43.26 | 43.58 | 43.08 | 43.53 | 211,042 | +0.43(+1.00%) |
Jul 03, 2017 | 43.12 | 43.28 | 42.48 | 43.10 | 218,489 | +0.09(+0.21%) |
Jun 30, 2017 | 43.06 | 43.59 | 42.84 | 43.01 | 248,394 | +0.11(+0.26%) |
Jun 29, 2017 | 43.21 | 43.23 | 41.80 | 42.90 | 491,882 | -0.46(-1.06%) |
Jun 28, 2017 | 42.85 | 43.45 | 41.91 | 43.36 | 256,978 | +0.93(+2.19%) |
Jun 27, 2017 | 42.90 | 43.42 | 42.32 | 42.43 | 268,062 | -0.74(-1.71%) |
Jun 26, 2017 | 43.68 | 44.00 | 42.62 | 43.17 | 234,324 | -0.42(-0.96%) |
Jun 23, 2017 | 43.17 | 43.76 | 42.49 | 43.59 | 1,122,352 | +0.46(+1.07%) |
Jun 22, 2017 | 43.20 | 43.44 | 42.17 | 43.13 | 571,045 | -0.08(-0.19%) |
Jun 21, 2017 | 43.28 | 43.84 | 43.00 | 43.21 | 247,706 | +0.04(+0.09%) |
Jun 20, 2017 | 43.44 | 43.84 | 43.13 | 43.17 | 521,768 | -0.32(-0.74%) |
Jun 19, 2017 | 41.70 | 44.34 | 41.55 | 43.49 | 633,507 | +2.40(+5.84%) |
Jun 16, 2017 | 40.82 | 41.86 | 40.69 | 41.09 | 591,219 | +0.16(+0.39%) |
Jun 15, 2017 | 40.80 | 41.21 | 40.07 | 40.93 | 478,882 | -0.65(-1.56%) |
Jun 14, 2017 | 42.11 | 42.52 | 41.19 | 41.58 | 527,579 | -0.36(-0.86%) |
Jun 13, 2017 | 42.08 | 43.66 | 41.93 | 41.94 | 525,950 | +0.35(+0.84%) |
Jun 12, 2017 | 40.66 | 41.63 | 39.11 | 41.59 | 727,190 | +0.32(+0.78%) |
Jun 09, 2017 | 43.25 | 43.66 | 40.20 | 41.27 | 740,763 | -1.99(-4.60%) |
Jun 08, 2017 | 42.92 | 43.30 | 42.67 | 43.26 | 320,994 | +0.50(+1.17%) |
Jun 07, 2017 | 43.93 | 44.03 | 42.34 | 42.76 | 681,328 | -1.36(-3.08%) |
Jun 06, 2017 | 44.23 | 44.48 | 44.04 | 44.12 | 191,023 | -0.18(-0.41%) |
Jun 05, 2017 | 44.13 | 44.49 | 44.10 | 44.30 | 273,777 | +0.11(+0.25%) |
Jun 02, 2017 | 43.68 | 44.46 | 43.50 | 44.19 | 480,569 | +0.45(+1.03%) |
Jun 01, 2017 | 43.65 | 44.24 | 43.06 | 43.74 | 451,354 | +0.07(+0.16%) |
May 31, 2017 | 44.60 | 44.61 | 42.06 | 43.67 | 891,689 | -0.93(-2.09%) |
May 30, 2017 | 44.56 | 45.18 | 44.40 | 44.60 | 549,992 | +0.00(+0.00%) |
May 26, 2017 | 44.27 | 45.32 | 44.27 | 44.60 | 781,488 | +0.60(+1.36%) |
May 25, 2017 | 44.03 | 44.95 | 43.61 | 44.00 | 536,663 | +0.60(+1.38%) |
May 24, 2017 | 43.31 | 43.55 | 42.94 | 43.40 | 362,528 | +0.09(+0.21%) |
May 23, 2017 | 43.43 | 43.70 | 42.96 | 43.31 | 168,784 | -0.07(-0.16%) |
May 22, 2017 | 42.76 | 43.48 | 42.70 | 43.38 | 255,080 | +0.62(+1.45%) |
May 19, 2017 | 41.95 | 42.97 | 41.95 | 42.76 | 299,396 | +1.07(+2.57%) |
May 18, 2017 | 41.05 | 41.85 | 40.60 | 41.69 | 454,141 | +0.17(+0.41%) |
May 17, 2017 | 43.52 | 43.93 | 41.34 | 41.52 | 616,797 | -2.73(-6.17%) |
May 16, 2017 | 44.93 | 44.94 | 43.70 | 44.25 | 511,927 | -0.33(-0.74%) |
May 15, 2017 | 43.50 | 44.60 | 43.34 | 44.58 | 347,197 | +1.04(+2.39%) |
May 12, 2017 | 42.85 | 43.97 | 42.70 | 43.54 | 351,684 | +0.50(+1.16%) |
May 11, 2017 | 43.61 | 43.77 | 42.76 | 43.04 | 483,276 | -0.42(-0.97%) |
May 10, 2017 | 41.70 | 44.49 | 41.35 | 43.46 | 1,185,615 | +2.17(+5.26%) |
May 09, 2017 | 40.42 | 41.79 | 40.42 | 41.29 | 733,749 | +0.66(+1.62%) |
May 08, 2017 | 41.44 | 41.89 | 40.55 | 40.63 | 370,778 | -0.77(-1.86%) |
May 05, 2017 | 40.82 | 41.41 | 40.43 | 41.40 | 276,613 | +0.33(+0.80%) |
May 04, 2017 | 40.72 | 41.46 | 40.34 | 41.07 | 155,834 | +0.59(+1.46%) |
May 03, 2017 | 40.50 | 40.99 | 40.16 | 40.48 | 246,300 | -0.21(-0.52%) |
May 02, 2017 | 40.71 | 40.78 | 40.32 | 40.69 | 142,328 | +0.21(+0.52%) |