Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.79 | 45.50 | 44.55 | 45.26 | 202,033 | +0.48(+1.07%) |
Jul 28, 2017 | 44.45 | 44.93 | 44.40 | 44.79 | 173,683 | +0.19(+0.43%) |
Jul 27, 2017 | 44.93 | 44.95 | 44.40 | 44.59 | 154,515 | -0.19(-0.43%) |
Jul 26, 2017 | 45.12 | 45.50 | 44.69 | 44.79 | 247,685 | -0.29(-0.63%) |
Jul 25, 2017 | 44.93 | 45.60 | 44.93 | 45.07 | 312,176 | +0.38(+0.85%) |
Jul 24, 2017 | 44.64 | 44.93 | 44.26 | 44.69 | 153,463 | +0.00(+0.00%) |
Jul 21, 2017 | 45.21 | 45.21 | 44.64 | 44.69 | 173,441 | -0.19(-0.43%) |
Jul 20, 2017 | 45.02 | 44.59 | 44.88 | 134,865 | +0.19(+0.43%) | |
Jul 19, 2017 | 44.36 | 44.69 | 44.36 | 44.69 | 163,399 | +0.67(+1.52%) |
Jul 18, 2017 | 44.21 | 44.36 | 43.93 | 44.02 | 164,153 | -0.19(-0.43%) |
Jul 17, 2017 | 43.97 | 44.45 | 43.64 | 44.21 | 209,507 | +0.24(+0.54%) |
Jul 14, 2017 | 44.12 | 44.40 | 43.88 | 43.97 | 186,120 | -0.24(-0.54%) |
Jul 13, 2017 | 43.97 | 44.21 | 43.55 | 44.21 | 180,666 | +0.24(+0.54%) |
Jul 12, 2017 | 44.21 | 44.50 | 43.83 | 43.97 | 123,636 | +0.14(+0.33%) |
Jul 11, 2017 | 43.55 | 43.88 | 43.12 | 43.83 | 224,553 | +0.33(+0.77%) |
Jul 10, 2017 | 43.45 | 43.83 | 43.16 | 43.50 | 191,877 | -0.10(-0.22%) |
Jul 07, 2017 | 43.12 | 43.74 | 43.07 | 43.59 | 247,891 | +0.62(+1.44%) |
Jul 06, 2017 | 43.31 | 43.64 | 42.88 | 42.97 | 291,824 | -0.72(-1.64%) |
Jul 05, 2017 | 44.64 | 44.64 | 43.69 | 43.69 | 232,511 | -1.05(-2.35%) |
Jul 03, 2017 | 43.88 | 45.12 | 43.74 | 44.74 | 561,707 | +1.10(+2.51%) |
Jun 30, 2017 | 43.74 | 43.93 | 43.50 | 43.64 | 184,798 | +0.05(+0.11%) |
Jun 29, 2017 | 44.17 | 44.21 | 43.35 | 43.59 | 205,194 | -0.48(-1.08%) |
Jun 28, 2017 | 44.02 | 44.21 | 43.78 | 44.07 | 343,341 | +0.43(+0.98%) |
Jun 27, 2017 | 43.97 | 44.36 | 43.64 | 43.64 | 229,597 | -0.38(-0.87%) |
Jun 26, 2017 | 43.83 | 44.45 | 43.71 | 44.02 | 291,819 | +0.33(+0.76%) |
Jun 23, 2017 | 43.83 | 43.69 | 2,142,591 | +0.48(+1.10%) | ||
Jun 22, 2017 | 43.07 | 44.02 | 43.07 | 43.21 | 155,703 | -0.10(-0.22%) |
Jun 21, 2017 | 43.26 | 43.45 | 42.83 | 43.31 | 357,783 | +0.05(+0.11%) |
Jun 20, 2017 | 43.88 | 44.12 | 42.92 | 43.26 | 302,788 | -0.76(-1.73%) |
Jun 19, 2017 | 44.02 | 44.17 | 43.69 | 44.02 | 260,249 | +0.24(+0.54%) |
Jun 16, 2017 | 43.55 | 44.02 | 43.40 | 43.78 | 644,033 | -0.24(-0.54%) |
Jun 15, 2017 | 43.69 | 44.21 | 43.50 | 44.02 | 192,392 | -0.14(-0.32%) |
Jun 14, 2017 | 44.36 | 44.59 | 44.00 | 44.17 | 233,704 | -0.19(-0.43%) |
Jun 13, 2017 | 44.31 | 45.21 | 44.12 | 44.36 | 266,527 | +0.05(+0.11%) |
Jun 12, 2017 | 45.07 | 45.36 | 44.31 | 44.31 | 289,183 | -0.72(-1.59%) |
Jun 09, 2017 | 45.21 | 45.21 | 44.52 | 45.02 | 370,249 | +0.24(+0.53%) |
Jun 08, 2017 | 43.97 | 45.02 | 43.74 | 44.79 | 327,007 | +0.86(+1.95%) |
Jun 07, 2017 | 43.97 | 44.14 | 43.55 | 43.93 | 302,865 | -0.05(-0.11%) |
Jun 06, 2017 | 44.02 | 44.21 | 43.78 | 43.97 | 203,310 | -0.33(-0.75%) |
Jun 05, 2017 | 44.83 | 45.02 | 44.21 | 44.31 | 242,024 | -0.62(-1.38%) |
Jun 02, 2017 | 44.45 | 45.55 | 44.45 | 44.93 | 312,321 | +0.52(+1.18%) |
Jun 01, 2017 | 43.78 | 44.40 | 43.71 | 44.40 | 368,147 | +0.57(+1.31%) |
May 31, 2017 | 43.55 | 44.12 | 43.36 | 43.83 | 768,736 | +0.24(+0.55%) |
May 30, 2017 | 43.59 | 43.93 | 43.40 | 43.59 | 424,782 | -0.05(-0.11%) |
May 26, 2017 | 43.26 | 43.78 | 43.26 | 43.64 | 273,689 | +0.48(+1.11%) |
May 25, 2017 | 43.26 | 43.74 | 42.88 | 43.16 | 372,505 | +0.14(+0.33%) |
May 24, 2017 | 42.92 | 43.59 | 42.92 | 43.02 | 297,056 | +0.10(+0.22%) |
May 23, 2017 | 42.45 | 43.09 | 42.21 | 42.92 | 363,369 | +0.72(+1.69%) |
May 22, 2017 | 41.97 | 42.50 | 41.83 | 42.21 | 476,126 | +0.24(+0.57%) |
May 19, 2017 | 42.16 | 42.54 | 41.78 | 41.97 | 377,235 | -0.10(-0.23%) |
May 18, 2017 | 41.92 | 42.40 | 41.64 | 42.07 | 353,465 | +0.10(+0.23%) |
May 17, 2017 | 42.59 | 42.81 | 41.92 | 41.97 | 462,102 | -1.14(-2.65%) |
May 16, 2017 | 43.74 | 43.97 | 42.97 | 43.12 | 312,996 | -0.57(-1.31%) |
May 15, 2017 | 43.74 | 44.16 | 43.59 | 43.69 | 336,708 | +0.10(+0.22%) |
May 12, 2017 | 43.59 | 43.78 | 43.26 | 43.59 | 267,235 | -0.05(-0.11%) |
May 11, 2017 | 43.64 | 43.76 | 43.07 | 43.64 | 261,475 | -0.14(-0.33%) |
May 10, 2017 | 43.93 | 44.16 | 43.38 | 43.78 | 384,303 | -0.29(-0.65%) |
May 09, 2017 | 44.12 | 44.45 | 43.66 | 44.07 | 777,978 | -0.05(-0.11%) |
May 08, 2017 | 43.78 | 44.66 | 43.78 | 44.12 | 634,943 | +0.33(+0.76%) |
May 05, 2017 | 43.16 | 43.97 | 43.05 | 43.78 | 358,315 | +0.90(+2.11%) |
May 04, 2017 | 43.31 | 44.64 | 42.74 | 42.88 | 871,827 | +1.05(+2.50%) |
May 03, 2017 | 42.55 | 42.59 | 41.59 | 41.83 | 357,456 | -0.81(-1.90%) |
May 02, 2017 | 42.78 | 43.16 | 42.55 | 42.64 | 758,254 | -0.19(-0.44%) |