Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.83 | 43.26 | 41.83 | 43.15 | 2,662,092 | +1.41(+3.38%) |
Jul 28, 2017 | 45.31 | 45.34 | 41.66 | 41.74 | 9,112,200 | -5.83(-12.26%) |
Jul 27, 2017 | 47.31 | 48.00 | 46.92 | 47.57 | 700,466 | +0.28(+0.59%) |
Jul 26, 2017 | 48.38 | 48.38 | 46.97 | 47.29 | 498,171 | -1.08(-2.23%) |
Jul 25, 2017 | 48.31 | 48.80 | 48.09 | 48.37 | 1,081,871 | +0.96(+2.02%) |
Jul 24, 2017 | 46.81 | 47.49 | 46.80 | 47.41 | 624,136 | +0.63(+1.35%) |
Jul 21, 2017 | 47.39 | 47.66 | 46.72 | 46.78 | 594,656 | -0.89(-1.87%) |
Jul 20, 2017 | 48.25 | 47.34 | 47.67 | 908,377 | -0.11(-0.23%) | |
Jul 19, 2017 | 48.40 | 48.67 | 47.62 | 47.78 | 895,752 | -0.55(-1.14%) |
Jul 18, 2017 | 48.25 | 48.48 | 47.93 | 48.33 | 1,490,995 | -0.02(-0.04%) |
Jul 17, 2017 | 48.04 | 48.39 | 47.57 | 48.35 | 1,982,517 | +0.30(+0.62%) |
Jul 14, 2017 | 46.07 | 48.26 | 46.06 | 48.05 | 2,272,406 | +1.40(+3.00%) |
Jul 13, 2017 | 46.21 | 46.98 | 46.21 | 46.65 | 1,435,371 | +0.25(+0.54%) |
Jul 12, 2017 | 47.20 | 47.20 | 45.50 | 46.40 | 1,853,776 | -0.33(-0.71%) |
Jul 11, 2017 | 47.30 | 47.40 | 46.31 | 46.73 | 1,245,257 | -0.35(-0.74%) |
Jul 10, 2017 | 47.50 | 47.74 | 46.95 | 47.08 | 1,052,509 | -0.50(-1.05%) |
Jul 07, 2017 | 47.61 | 47.96 | 47.19 | 47.58 | 731,395 | +0.29(+0.61%) |
Jul 06, 2017 | 48.07 | 48.34 | 47.13 | 47.29 | 983,496 | -0.81(-1.68%) |
Jul 05, 2017 | 48.22 | 48.66 | 47.36 | 48.10 | 1,390,118 | -0.13(-0.27%) |
Jul 03, 2017 | 47.29 | 48.79 | 47.29 | 48.23 | 734,561 | +1.36(+2.90%) |
Jun 30, 2017 | 47.36 | 47.56 | 46.63 | 46.87 | 1,569,487 | -0.24(-0.51%) |
Jun 29, 2017 | 46.84 | 47.65 | 46.42 | 47.11 | 2,105,455 | +1.25(+2.73%) |
Jun 28, 2017 | 45.95 | 46.71 | 45.64 | 45.86 | 1,626,911 | +0.29(+0.64%) |
Jun 27, 2017 | 46.26 | 46.70 | 45.53 | 45.57 | 1,456,877 | -0.51(-1.11%) |
Jun 26, 2017 | 45.79 | 46.50 | 45.59 | 46.08 | 1,352,557 | +0.64(+1.41%) |
Jun 23, 2017 | 46.42 | 46.60 | 45.38 | 45.44 | 10,134,092 | -0.80(-1.73%) |
Jun 22, 2017 | 46.51 | 47.05 | 45.70 | 46.24 | 719,026 | -0.40(-0.86%) |
Jun 21, 2017 | 47.80 | 47.80 | 46.55 | 46.64 | 745,179 | -1.05(-2.20%) |
Jun 20, 2017 | 48.38 | 48.40 | 47.47 | 47.69 | 939,536 | -0.82(-1.69%) |
Jun 19, 2017 | 48.57 | 49.22 | 48.45 | 48.51 | 997,157 | +0.14(+0.29%) |
Jun 16, 2017 | 48.29 | 48.50 | 47.86 | 48.37 | 1,882,581 | -0.18(-0.37%) |
Jun 15, 2017 | 48.15 | 49.19 | 48.00 | 48.55 | 1,030,311 | +0.05(+0.10%) |
Jun 14, 2017 | 47.72 | 48.53 | 47.42 | 48.50 | 1,071,739 | +0.16(+0.33%) |
Jun 13, 2017 | 48.37 | 48.94 | 48.03 | 48.34 | 951,968 | +0.28(+0.58%) |
Jun 12, 2017 | 48.07 | 49.42 | 47.96 | 48.06 | 1,796,466 | +0.10(+0.21%) |
Jun 09, 2017 | 46.92 | 48.31 | 46.80 | 47.96 | 1,156,498 | +1.46(+3.14%) |
Jun 08, 2017 | 45.10 | 47.08 | 44.68 | 46.50 | 1,719,124 | +1.57(+3.49%) |
Jun 07, 2017 | 44.90 | 45.34 | 44.81 | 44.93 | 756,946 | +0.11(+0.25%) |
Jun 06, 2017 | 44.72 | 45.19 | 44.45 | 44.82 | 797,759 | -0.35(-0.77%) |
Jun 05, 2017 | 45.11 | 45.66 | 44.92 | 45.17 | 1,089,036 | -0.06(-0.13%) |
Jun 02, 2017 | 44.33 | 45.26 | 44.28 | 45.23 | 2,770,884 | +0.37(+0.82%) |
Jun 01, 2017 | 44.57 | 45.00 | 44.04 | 44.86 | 1,531,699 | +0.66(+1.49%) |
May 31, 2017 | 44.47 | 44.47 | 43.01 | 44.20 | 1,677,809 | -0.25(-0.56%) |
May 30, 2017 | 45.21 | 45.45 | 44.15 | 44.45 | 1,940,058 | -1.16(-2.54%) |
May 26, 2017 | 46.10 | 46.26 | 45.43 | 45.61 | 2,210,501 | -0.58(-1.26%) |
May 25, 2017 | 45.38 | 48.06 | 45.26 | 46.19 | 13,752,369 | -0.84(-1.79%) |
May 24, 2017 | 48.00 | 48.20 | 46.41 | 47.03 | 835,319 | -0.91(-1.90%) |
May 23, 2017 | 47.55 | 48.37 | 46.83 | 47.94 | 994,010 | +0.55(+1.16%) |
May 22, 2017 | 47.19 | 47.51 | 46.74 | 47.39 | 797,758 | +0.36(+0.77%) |
May 19, 2017 | 46.45 | 47.40 | 46.30 | 47.03 | 1,436,304 | +0.61(+1.31%) |
May 18, 2017 | 45.18 | 46.75 | 45.04 | 46.42 | 928,909 | +1.18(+2.61%) |
May 17, 2017 | 46.30 | 46.50 | 44.54 | 45.24 | 1,416,750 | -2.15(-4.54%) |
May 16, 2017 | 47.59 | 47.89 | 46.98 | 47.39 | 1,302,784 | -0.19(-0.40%) |
May 15, 2017 | 47.56 | 48.04 | 47.33 | 47.58 | 522,670 | +0.44(+0.93%) |
May 12, 2017 | 46.96 | 47.23 | 46.33 | 47.14 | 654,437 | -0.12(-0.25%) |
May 11, 2017 | 47.26 | 48.23 | 47.05 | 47.26 | 1,044,574 | -1.22(-2.52%) |
May 10, 2017 | 47.88 | 48.69 | 47.64 | 48.48 | 838,829 | +0.47(+0.98%) |
May 09, 2017 | 48.67 | 49.00 | 47.73 | 48.01 | 789,831 | -0.58(-1.19%) |
May 08, 2017 | 48.42 | 48.62 | 48.04 | 48.59 | 739,577 | +0.30(+0.62%) |
May 05, 2017 | 48.53 | 48.56 | 47.70 | 48.29 | 434,422 | +0.02(+0.04%) |
May 04, 2017 | 48.39 | 49.01 | 47.97 | 48.27 | 565,395 | +0.42(+0.88%) |
May 03, 2017 | 47.10 | 47.94 | 46.50 | 47.85 | 736,844 | +0.47(+0.99%) |
May 02, 2017 | 48.19 | 48.27 | 47.16 | 47.38 | 1,215,261 | -0.77(-1.60%) |