Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.18 | 46.43 | 45.95 | 46.09 | 278,428 | -0.09(-0.20%) |
Jul 28, 2017 | 45.18 | 46.23 | 45.18 | 46.18 | 218,598 | +0.96(+2.11%) |
Jul 27, 2017 | 44.50 | 45.50 | 43.68 | 45.23 | 357,588 | -0.82(-1.78%) |
Jul 26, 2017 | 46.73 | 46.73 | 45.73 | 46.05 | 225,402 | -0.64(-1.36%) |
Jul 25, 2017 | 46.59 | 46.91 | 46.45 | 46.68 | 188,434 | +0.18(+0.39%) |
Jul 24, 2017 | 46.05 | 46.59 | 45.82 | 46.50 | 191,417 | +0.36(+0.79%) |
Jul 21, 2017 | 46.91 | 46.96 | 45.86 | 46.14 | 260,685 | -0.45(-0.98%) |
Jul 20, 2017 | 47.09 | 46.41 | 46.59 | 169,193 | -0.32(-0.68%) | |
Jul 19, 2017 | 46.73 | 46.96 | 46.36 | 46.91 | 183,457 | +0.36(+0.78%) |
Jul 18, 2017 | 46.32 | 47.00 | 45.86 | 46.55 | 213,052 | +0.18(+0.39%) |
Jul 17, 2017 | 46.77 | 47.14 | 46.32 | 46.36 | 161,317 | -0.64(-1.36%) |
Jul 14, 2017 | 46.50 | 47.21 | 46.50 | 47.00 | 158,659 | +0.23(+0.49%) |
Jul 13, 2017 | 46.82 | 47.27 | 46.36 | 46.77 | 138,923 | +0.09(+0.19%) |
Jul 12, 2017 | 46.36 | 47.00 | 46.34 | 46.68 | 149,923 | +0.50(+1.08%) |
Jul 11, 2017 | 46.55 | 46.55 | 45.82 | 46.18 | 174,009 | -0.23(-0.49%) |
Jul 10, 2017 | 46.32 | 46.68 | 45.86 | 46.41 | 153,629 | -0.14(-0.29%) |
Jul 07, 2017 | 45.45 | 46.68 | 45.32 | 46.55 | 149,876 | +1.32(+2.92%) |
Jul 06, 2017 | 45.50 | 45.68 | 45.09 | 45.23 | 112,462 | -0.36(-0.80%) |
Jul 05, 2017 | 46.50 | 46.50 | 45.54 | 45.59 | 107,017 | -0.96(-2.05%) |
Jul 03, 2017 | 45.82 | 46.82 | 45.82 | 46.55 | 83,190 | +1.00(+2.20%) |
Jun 30, 2017 | 46.36 | 46.50 | 45.50 | 45.54 | 126,032 | -0.64(-1.38%) |
Jun 29, 2017 | 46.09 | 46.45 | 45.64 | 46.18 | 208,685 | +0.32(+0.69%) |
Jun 28, 2017 | 45.18 | 46.05 | 44.82 | 45.86 | 200,977 | +0.91(+2.02%) |
Jun 27, 2017 | 45.00 | 45.23 | 44.82 | 44.95 | 174,910 | -0.09(-0.20%) |
Jun 26, 2017 | 45.32 | 45.41 | 44.77 | 45.04 | 211,602 | -0.18(-0.40%) |
Jun 23, 2017 | 45.27 | 44.73 | 45.23 | 406,286 | +0.45(+1.02%) | |
Jun 22, 2017 | 44.86 | 45.18 | 44.23 | 44.77 | 136,050 | -0.09(-0.20%) |
Jun 21, 2017 | 45.36 | 45.54 | 44.63 | 44.86 | 179,492 | -0.45(-1.00%) |
Jun 20, 2017 | 46.00 | 46.50 | 45.04 | 45.32 | 192,248 | -0.86(-1.87%) |
Jun 19, 2017 | 46.50 | 46.91 | 46.05 | 46.18 | 218,444 | -0.41(-0.88%) |
Jun 16, 2017 | 47.05 | 47.18 | 46.16 | 46.59 | 666,480 | -0.91(-1.92%) |
Jun 15, 2017 | 47.05 | 47.64 | 47.05 | 47.50 | 136,889 | +0.09(+0.19%) |
Jun 14, 2017 | 47.64 | 47.73 | 47.23 | 47.41 | 183,261 | -0.27(-0.57%) |
Jun 13, 2017 | 47.27 | 47.77 | 46.96 | 47.68 | 154,371 | +0.46(+0.96%) |
Jun 12, 2017 | 46.91 | 47.30 | 46.84 | 47.23 | 299,962 | +0.18(+0.39%) |
Jun 09, 2017 | 46.23 | 47.09 | 46.18 | 47.05 | 205,606 | +0.91(+1.97%) |
Jun 08, 2017 | 45.50 | 46.36 | 45.18 | 46.14 | 177,536 | +0.68(+1.50%) |
Jun 07, 2017 | 45.14 | 45.50 | 45.00 | 45.45 | 176,270 | +0.41(+0.91%) |
Jun 06, 2017 | 45.77 | 45.95 | 45.77 | 45.04 | 206,262 | -1.05(-2.27%) |
Jun 05, 2017 | 46.55 | 46.59 | 46.09 | 46.09 | 128,951 | -0.55(-1.17%) |
Jun 02, 2017 | 46.41 | 47.09 | 46.36 | 46.64 | 187,039 | +0.27(+0.59%) |
Jun 01, 2017 | 46.59 | 46.59 | 45.96 | 46.36 | 292,739 | -0.14(-0.29%) |
May 31, 2017 | 45.14 | 46.55 | 44.91 | 46.50 | 309,068 | +1.41(+3.13%) |
May 30, 2017 | 45.50 | 45.50 | 44.95 | 45.09 | 153,823 | -0.46(-1.00%) |
May 26, 2017 | 45.54 | 45.59 | 45.41 | 45.54 | 301,078 | -0.05(-0.10%) |
May 25, 2017 | 45.50 | 45.73 | 45.41 | 45.59 | 185,899 | +0.18(+0.40%) |
May 24, 2017 | 45.82 | 46.00 | 45.36 | 45.41 | 183,583 | -0.50(-1.09%) |
May 23, 2017 | 45.68 | 46.13 | 45.54 | 45.91 | 317,646 | +0.14(+0.30%) |
May 22, 2017 | 45.36 | 45.91 | 45.32 | 45.77 | 179,951 | +0.55(+1.21%) |
May 19, 2017 | 44.95 | 45.32 | 44.86 | 45.23 | 281,297 | +0.23(+0.51%) |
May 18, 2017 | 44.68 | 45.18 | 44.45 | 45.00 | 215,551 | +0.32(+0.71%) |
May 17, 2017 | 44.36 | 44.73 | 44.04 | 44.68 | 239,257 | -0.09(-0.20%) |
May 16, 2017 | 45.36 | 45.41 | 44.63 | 44.77 | 167,070 | -0.50(-1.11%) |
May 15, 2017 | 45.23 | 45.59 | 45.18 | 45.27 | 123,111 | +0.09(+0.20%) |
May 12, 2017 | 45.41 | 45.64 | 45.14 | 45.18 | 141,891 | -0.23(-0.50%) |
May 11, 2017 | 45.27 | 45.50 | 44.82 | 45.41 | 204,995 | +0.01(+0.02%) |
May 10, 2017 | 45.40 | 45.76 | 45.22 | 45.40 | 120,044 | -0.05(-0.10%) |
May 09, 2017 | 45.81 | 46.08 | 45.31 | 45.44 | 225,873 | -0.36(-0.79%) |
May 08, 2017 | 45.94 | 46.40 | 45.67 | 45.81 | 173,984 | -0.27(-0.59%) |
May 05, 2017 | 46.40 | 46.67 | 45.67 | 46.08 | 155,762 | -0.09(-0.20%) |
May 04, 2017 | 46.17 | 46.31 | 45.72 | 46.17 | 140,888 | +0.14(+0.30%) |
May 03, 2017 | 46.08 | 46.76 | 45.63 | 46.03 | 292,265 | -0.14(-0.29%) |
May 02, 2017 | 47.08 | 47.21 | 45.94 | 46.17 | 500,943 | -0.77(-1.64%) |