Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.31 | 45.31 | 44.25 | 45.01 | 217,781 | -0.05(-0.11%) |
Jul 28, 2017 | 44.43 | 45.25 | 44.00 | 45.06 | 188,255 | +0.22(+0.49%) |
Jul 27, 2017 | 46.21 | 46.27 | 43.93 | 44.84 | 372,832 | -1.17(-2.54%) |
Jul 26, 2017 | 46.65 | 46.75 | 45.70 | 46.01 | 219,604 | -0.46(-0.99%) |
Jul 25, 2017 | 47.02 | 47.02 | 46.01 | 46.47 | 423,842 | -0.40(-0.85%) |
Jul 24, 2017 | 46.10 | 46.87 | 45.89 | 46.87 | 946,798 | +1.16(+2.54%) |
Jul 21, 2017 | 45.45 | 45.98 | 44.92 | 45.71 | 340,350 | +0.30(+0.66%) |
Jul 20, 2017 | 45.42 | 45.42 | 44.41 | 45.41 | 275,452 | -0.04(-0.09%) |
Jul 19, 2017 | 44.99 | 45.98 | 44.99 | 45.45 | 373,005 | +0.60(+1.34%) |
Jul 18, 2017 | 44.55 | 45.50 | 44.27 | 44.85 | 215,865 | +0.08(+0.18%) |
Jul 17, 2017 | 44.97 | 46.20 | 44.65 | 44.77 | 383,063 | -0.21(-0.47%) |
Jul 14, 2017 | 44.82 | 45.03 | 44.11 | 44.98 | 561,635 | +0.20(+0.45%) |
Jul 13, 2017 | 45.00 | 45.92 | 44.41 | 44.78 | 390,856 | +0.36(+0.81%) |
Jul 12, 2017 | 44.62 | 44.94 | 44.23 | 44.42 | 276,053 | +0.36(+0.82%) |
Jul 11, 2017 | 44.15 | 44.54 | 43.33 | 44.06 | 365,316 | -0.10(-0.23%) |
Jul 10, 2017 | 43.84 | 44.55 | 43.40 | 44.16 | 442,483 | +0.27(+0.62%) |
Jul 07, 2017 | 42.38 | 44.80 | 42.33 | 43.89 | 743,038 | +1.64(+3.88%) |
Jul 06, 2017 | 42.06 | 42.64 | 41.91 | 42.25 | 354,479 | -0.49(-1.15%) |
Jul 05, 2017 | 42.99 | 43.59 | 41.88 | 42.74 | 410,337 | -0.21(-0.49%) |
Jul 03, 2017 | 42.84 | 43.27 | 41.62 | 42.95 | 544,552 | +0.29(+0.68%) |
Jun 30, 2017 | 43.20 | 43.91 | 42.60 | 42.66 | 644,330 | -0.55(-1.27%) |
Jun 29, 2017 | 44.16 | 44.56 | 42.76 | 43.21 | 566,928 | -1.12(-2.53%) |
Jun 28, 2017 | 44.11 | 44.69 | 43.27 | 44.33 | 772,733 | +0.86(+1.98%) |
Jun 27, 2017 | 46.00 | 46.00 | 43.45 | 43.47 | 1,529,765 | -2.76(-5.97%) |
Jun 26, 2017 | 41.20 | 46.58 | 40.89 | 46.23 | 3,419,172 | +6.21(+15.52%) |
Jun 23, 2017 | 37.94 | 40.19 | 37.86 | 40.02 | 919,344 | +2.13(+5.62%) |
Jun 22, 2017 | 37.18 | 38.05 | 36.63 | 37.89 | 463,070 | +0.82(+2.21%) |
Jun 21, 2017 | 37.40 | 37.67 | 37.00 | 37.07 | 424,248 | -0.34(-0.91%) |
Jun 20, 2017 | 37.43 | 38.10 | 37.15 | 37.41 | 381,059 | -0.32(-0.85%) |
Jun 19, 2017 | 37.77 | 38.15 | 37.35 | 37.73 | 275,866 | +0.17(+0.45%) |
Jun 16, 2017 | 37.50 | 37.99 | 37.21 | 37.56 | 666,762 | +0.02(+0.05%) |
Jun 15, 2017 | 37.00 | 37.73 | 36.85 | 37.54 | 316,744 | -0.18(-0.48%) |
Jun 14, 2017 | 38.52 | 38.56 | 37.38 | 37.72 | 649,392 | -0.71(-1.85%) |
Jun 13, 2017 | 38.57 | 39.15 | 37.92 | 38.43 | 486,532 | +0.44(+1.16%) |
Jun 12, 2017 | 38.10 | 38.35 | 36.82 | 37.99 | 667,941 | -0.39(-1.02%) |
Jun 09, 2017 | 39.39 | 39.67 | 37.35 | 38.38 | 571,791 | -0.86(-2.19%) |
Jun 08, 2017 | 38.56 | 39.42 | 38.35 | 39.24 | 379,728 | +0.68(+1.76%) |
Jun 07, 2017 | 38.99 | 39.15 | 37.46 | 38.56 | 839,944 | -0.19(-0.49%) |
Jun 06, 2017 | 37.37 | 39.50 | 37.19 | 38.75 | 893,267 | +1.24(+3.31%) |
Jun 05, 2017 | 37.80 | 37.88 | 37.16 | 37.51 | 392,854 | -0.38(-1.00%) |
Jun 02, 2017 | 37.84 | 38.05 | 37.34 | 37.89 | 656,565 | +0.02(+0.05%) |
Jun 01, 2017 | 36.28 | 37.98 | 36.27 | 37.87 | 931,292 | +2.64(+7.49%) |
May 31, 2017 | 35.89 | 36.00 | 34.35 | 35.23 | 603,630 | -0.83(-2.30%) |
May 30, 2017 | 36.64 | 37.20 | 35.90 | 36.06 | 402,934 | -0.64(-1.74%) |
May 26, 2017 | 36.97 | 37.02 | 36.40 | 36.70 | 392,806 | -0.36(-0.97%) |
May 25, 2017 | 36.84 | 37.23 | 36.71 | 37.06 | 373,195 | +0.56(+1.53%) |
May 24, 2017 | 37.41 | 37.74 | 36.16 | 36.50 | 641,041 | -0.91(-2.43%) |
May 23, 2017 | 36.45 | 37.51 | 36.16 | 37.41 | 929,407 | +0.63(+1.71%) |
May 22, 2017 | 35.30 | 36.83 | 35.30 | 36.78 | 787,335 | +1.92(+5.51%) |
May 19, 2017 | 34.44 | 35.14 | 34.27 | 34.86 | 463,580 | +0.48(+1.40%) |
May 18, 2017 | 34.27 | 34.85 | 33.85 | 34.38 | 428,704 | -0.02(-0.06%) |
May 17, 2017 | 36.73 | 36.70 | 34.25 | 34.40 | 755,047 | -2.33(-6.34%) |
May 16, 2017 | 35.83 | 36.78 | 35.63 | 36.73 | 500,701 | +1.03(+2.89%) |
May 15, 2017 | 35.71 | 36.27 | 35.51 | 35.70 | 818,944 | +0.16(+0.45%) |
May 12, 2017 | 36.06 | 36.43 | 34.75 | 35.54 | 603,392 | -0.71(-1.96%) |
May 11, 2017 | 36.59 | 36.78 | 35.82 | 36.25 | 477,422 | -0.31(-0.85%) |
May 10, 2017 | 36.30 | 36.59 | 35.10 | 36.56 | 1,146,375 | -0.28(-0.76%) |
May 09, 2017 | 37.98 | 38.32 | 35.22 | 36.84 | 2,541,359 | +2.83(+8.32%) |
May 08, 2017 | 33.00 | 34.86 | 32.94 | 34.01 | 1,507,807 | +1.20(+3.66%) |
May 05, 2017 | 32.49 | 32.97 | 31.97 | 32.81 | 982,495 | +0.51(+1.58%) |
May 04, 2017 | 33.43 | 34.00 | 32.08 | 32.30 | 1,277,441 | -0.86(-2.59%) |
May 03, 2017 | 33.39 | 33.83 | 32.01 | 33.16 | 1,780,623 | -1.81(-5.18%) |
May 02, 2017 | 35.91 | 36.00 | 34.90 | 34.97 | 638,387 | -0.75(-2.10%) |