Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.96 | 44.60 | 42.63 | 44.19 | 760,665 | +1.49(+3.48%) |
Jul 28, 2017 | 43.89 | 43.91 | 42.41 | 42.70 | 594,296 | -1.46(-3.31%) |
Jul 27, 2017 | 44.19 | 44.69 | 43.96 | 44.16 | 575,126 | +0.28(+0.64%) |
Jul 26, 2017 | 44.80 | 44.80 | 43.68 | 43.88 | 367,495 | -0.93(-2.07%) |
Jul 25, 2017 | 44.66 | 45.32 | 44.59 | 44.81 | 715,339 | +0.64(+1.45%) |
Jul 24, 2017 | 44.15 | 44.36 | 43.80 | 44.17 | 428,927 | +0.00(+0.00%) |
Jul 21, 2017 | 43.86 | 44.30 | 43.37 | 44.17 | 494,002 | +0.40(+0.91%) |
Jul 20, 2017 | 44.71 | 43.75 | 43.77 | 318,554 | -0.94(-2.10%) | |
Jul 19, 2017 | 44.21 | 44.85 | 44.17 | 44.71 | 292,795 | +0.50(+1.14%) |
Jul 18, 2017 | 44.91 | 45.06 | 43.99 | 44.21 | 305,760 | -0.87(-1.92%) |
Jul 17, 2017 | 45.33 | 45.39 | 44.66 | 45.07 | 536,940 | -0.32(-0.71%) |
Jul 14, 2017 | 45.51 | 45.93 | 45.39 | 45.40 | 276,062 | -0.13(-0.28%) |
Jul 13, 2017 | 45.00 | 45.52 | 44.80 | 45.52 | 476,228 | +0.56(+1.24%) |
Jul 12, 2017 | 44.95 | 45.58 | 44.69 | 44.96 | 409,714 | +0.45(+1.01%) |
Jul 11, 2017 | 44.91 | 45.04 | 44.28 | 44.51 | 500,968 | -0.33(-0.74%) |
Jul 10, 2017 | 45.15 | 45.15 | 44.53 | 44.85 | 652,857 | -0.47(-1.03%) |
Jul 07, 2017 | 44.65 | 45.42 | 44.12 | 45.32 | 274,124 | +0.78(+1.76%) |
Jul 06, 2017 | 44.51 | 44.87 | 44.26 | 44.53 | 576,858 | -0.32(-0.70%) |
Jul 05, 2017 | 44.70 | 45.01 | 44.42 | 44.85 | 369,985 | +0.19(+0.42%) |
Jul 03, 2017 | 43.77 | 44.93 | 43.12 | 44.66 | 255,072 | +1.17(+2.69%) |
Jun 30, 2017 | 42.54 | 44.09 | 42.49 | 43.49 | 439,051 | +1.09(+2.57%) |
Jun 29, 2017 | 43.68 | 44.05 | 42.29 | 42.40 | 333,879 | -1.19(-2.73%) |
Jun 28, 2017 | 43.13 | 43.62 | 42.49 | 43.59 | 621,293 | +0.39(+0.90%) |
Jun 27, 2017 | 43.68 | 43.76 | 42.46 | 43.20 | 917,908 | -0.93(-2.10%) |
Jun 26, 2017 | 43.52 | 44.49 | 43.35 | 44.12 | 296,521 | +0.75(+1.72%) |
Jun 23, 2017 | 42.46 | 43.54 | 42.15 | 43.38 | 313,229 | +0.97(+2.29%) |
Jun 22, 2017 | 42.67 | 43.26 | 42.16 | 42.41 | 329,845 | -0.22(-0.51%) |
Jun 21, 2017 | 43.15 | 43.36 | 42.51 | 42.62 | 309,151 | -0.40(-0.94%) |
Jun 20, 2017 | 44.59 | 44.62 | 42.91 | 43.03 | 434,873 | -1.89(-4.20%) |
Jun 19, 2017 | 44.44 | 44.97 | 44.35 | 44.91 | 343,539 | +0.49(+1.09%) |
Jun 16, 2017 | 44.50 | 44.90 | 44.17 | 44.43 | 519,939 | -0.51(-1.14%) |
Jun 15, 2017 | 44.29 | 44.96 | 44.21 | 44.94 | 416,709 | +0.01(+0.02%) |
Jun 14, 2017 | 45.24 | 45.31 | 44.11 | 44.93 | 425,204 | -0.02(-0.04%) |
Jun 13, 2017 | 44.91 | 45.33 | 44.36 | 44.95 | 484,268 | +0.27(+0.60%) |
Jun 12, 2017 | 45.84 | 46.31 | 44.61 | 44.68 | 551,261 | -0.80(-1.76%) |
Jun 09, 2017 | 43.06 | 45.63 | 43.06 | 45.48 | 934,563 | +2.68(+6.26%) |
Jun 08, 2017 | 41.84 | 43.32 | 41.39 | 42.80 | 325,826 | +0.98(+2.34%) |
Jun 07, 2017 | 42.10 | 42.71 | 41.71 | 41.82 | 384,127 | -0.29(-0.68%) |
Jun 06, 2017 | 42.18 | 42.45 | 41.36 | 42.11 | 436,645 | -0.48(-1.12%) |
Jun 05, 2017 | 43.16 | 43.33 | 42.51 | 42.59 | 349,640 | -0.53(-1.23%) |
Jun 02, 2017 | 42.68 | 43.58 | 42.63 | 43.12 | 500,877 | +0.52(+1.22%) |
Jun 01, 2017 | 42.27 | 42.78 | 41.87 | 42.60 | 466,693 | +0.47(+1.11%) |
May 31, 2017 | 41.96 | 42.40 | 41.30 | 42.13 | 479,460 | +0.26(+0.62%) |
May 30, 2017 | 42.38 | 42.93 | 41.87 | 41.87 | 396,483 | -0.73(-1.71%) |
May 26, 2017 | 42.18 | 42.75 | 41.89 | 42.60 | 528,182 | +0.31(+0.74%) |
May 25, 2017 | 41.90 | 42.52 | 41.67 | 42.28 | 642,241 | +0.59(+1.42%) |
May 24, 2017 | 41.98 | 42.33 | 41.16 | 41.69 | 356,843 | -0.39(-0.92%) |
May 23, 2017 | 41.73 | 42.30 | 41.21 | 42.07 | 290,006 | +0.48(+1.15%) |
May 22, 2017 | 42.38 | 42.55 | 41.42 | 41.60 | 362,932 | -0.55(-1.30%) |
May 19, 2017 | 42.25 | 42.90 | 41.78 | 42.15 | 406,251 | +0.57(+1.36%) |
May 18, 2017 | 40.68 | 42.40 | 40.58 | 41.58 | 612,920 | +0.49(+1.18%) |
May 17, 2017 | 42.96 | 42.17 | 40.68 | 41.09 | 777,028 | -1.87(-4.35%) |
May 16, 2017 | 43.61 | 43.61 | 42.34 | 42.96 | 492,362 | -0.53(-1.22%) |
May 15, 2017 | 43.81 | 44.36 | 43.21 | 43.49 | 410,037 | +0.00(+0.00%) |
May 12, 2017 | 43.99 | 43.99 | 42.43 | 43.49 | 672,823 | -0.85(-1.93%) |
May 11, 2017 | 44.04 | 44.42 | 43.05 | 44.35 | 455,615 | +0.16(+0.37%) |
May 10, 2017 | 44.78 | 44.90 | 43.75 | 44.19 | 622,245 | -0.59(-1.32%) |
May 09, 2017 | 45.74 | 46.04 | 44.63 | 44.78 | 649,994 | -1.02(-2.22%) |
May 08, 2017 | 47.34 | 47.50 | 45.55 | 45.80 | 477,802 | -1.56(-3.28%) |
May 05, 2017 | 47.84 | 47.84 | 46.65 | 47.35 | 338,065 | -0.38(-0.79%) |
May 04, 2017 | 47.84 | 48.26 | 47.23 | 47.73 | 431,588 | +0.00(+0.00%) |
May 03, 2017 | 48.11 | 48.34 | 47.09 | 47.73 | 729,200 | -0.93(-1.92%) |
May 02, 2017 | 47.06 | 49.54 | 46.18 | 48.66 | 1,325,698 | +0.77(+1.61%) |