Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.84 | 45.53 | 44.10 | 44.45 | 941,512 | -0.33(-0.74%) |
Jul 28, 2017 | 45.03 | 45.92 | 44.59 | 44.77 | 790,749 | -0.39(-0.86%) |
Jul 27, 2017 | 44.74 | 46.09 | 44.43 | 45.16 | 1,104,938 | +0.49(+1.10%) |
Jul 26, 2017 | 44.46 | 46.39 | 44.46 | 44.67 | 1,105,025 | +0.05(+0.11%) |
Jul 25, 2017 | 42.97 | 45.27 | 42.97 | 44.62 | 1,500,564 | +2.35(+5.55%) |
Jul 24, 2017 | 41.77 | 42.34 | 41.14 | 42.28 | 1,026,115 | +0.81(+1.95%) |
Jul 21, 2017 | 43.34 | 43.36 | 40.99 | 41.47 | 1,018,170 | -1.38(-3.21%) |
Jul 20, 2017 | 44.05 | 42.62 | 42.84 | 942,515 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.17 | 43.63 | 41.03 | 43.24 | 1,536,302 | +1.94(+4.70%) |
Jul 18, 2017 | 42.11 | 42.47 | 40.92 | 41.30 | 1,031,683 | -0.38(-0.90%) |
Jul 17, 2017 | 41.50 | 41.88 | 41.17 | 41.67 | 1,233,166 | +0.17(+0.41%) |
Jul 14, 2017 | 42.23 | 42.62 | 41.25 | 41.50 | 834,513 | -0.70(-1.65%) |
Jul 13, 2017 | 41.51 | 42.65 | 41.41 | 42.20 | 1,084,261 | +0.63(+1.52%) |
Jul 12, 2017 | 41.68 | 43.01 | 41.26 | 41.57 | 1,640,907 | +0.64(+1.57%) |
Jul 11, 2017 | 40.52 | 41.69 | 40.04 | 40.93 | 1,265,916 | +0.44(+1.09%) |
Jul 10, 2017 | 39.52 | 41.03 | 39.26 | 40.49 | 1,249,079 | +0.68(+1.70%) |
Jul 07, 2017 | 38.78 | 39.93 | 38.04 | 39.81 | 1,392,118 | +0.79(+2.03%) |
Jul 06, 2017 | 40.35 | 41.08 | 38.88 | 39.02 | 1,180,548 | -1.02(-2.54%) |
Jul 05, 2017 | 41.44 | 41.44 | 39.61 | 40.03 | 1,309,224 | -1.82(-4.35%) |
Jul 03, 2017 | 40.93 | 41.98 | 40.92 | 41.85 | 464,766 | +1.23(+3.02%) |
Jun 30, 2017 | 40.31 | 41.51 | 40.05 | 40.63 | 2,109,656 | +0.70(+1.75%) |
Jun 29, 2017 | 38.42 | 40.46 | 38.06 | 39.93 | 2,111,864 | +1.87(+4.90%) |
Jun 28, 2017 | 38.64 | 39.13 | 37.81 | 38.06 | 2,562,246 | -0.69(-1.78%) |
Jun 27, 2017 | 40.56 | 40.64 | 38.74 | 38.75 | 1,797,942 | -1.66(-4.10%) |
Jun 26, 2017 | 42.32 | 42.91 | 40.35 | 40.41 | 1,507,786 | -1.73(-4.11%) |
Jun 23, 2017 | 42.17 | 42.15 | 3,045,504 | +2.08(+5.20%) | ||
Jun 22, 2017 | 41.12 | 41.33 | 39.99 | 40.06 | 1,198,131 | -0.47(-1.16%) |
Jun 21, 2017 | 42.92 | 43.90 | 40.41 | 40.53 | 1,575,733 | -2.82(-6.50%) |
Jun 20, 2017 | 42.48 | 43.66 | 41.77 | 43.35 | 903,219 | +0.02(+0.04%) |
Jun 19, 2017 | 42.99 | 43.61 | 42.68 | 43.33 | 811,153 | +0.43(+1.01%) |
Jun 16, 2017 | 42.20 | 42.95 | 41.94 | 42.90 | 2,191,969 | +0.70(+1.65%) |
Jun 15, 2017 | 43.65 | 44.28 | 41.68 | 42.20 | 1,132,058 | -1.71(-3.88%) |
Jun 14, 2017 | 45.86 | 45.95 | 43.78 | 43.91 | 1,448,044 | -2.28(-4.94%) |
Jun 13, 2017 | 45.10 | 46.22 | 44.83 | 46.19 | 1,011,312 | +1.15(+2.55%) |
Jun 12, 2017 | 44.70 | 45.99 | 43.87 | 45.04 | 1,437,647 | +0.65(+1.47%) |
Jun 09, 2017 | 41.89 | 44.44 | 41.87 | 44.39 | 1,961,595 | +2.67(+6.39%) |
Jun 08, 2017 | 41.93 | 42.56 | 41.48 | 41.72 | 2,330,270 | -0.37(-0.87%) |
Jun 07, 2017 | 44.78 | 45.24 | 41.99 | 42.09 | 1,407,942 | -2.97(-6.59%) |
Jun 06, 2017 | 44.42 | 45.27 | 43.56 | 45.06 | 1,241,135 | +0.34(+0.76%) |
Jun 05, 2017 | 45.59 | 45.82 | 44.65 | 44.72 | 1,016,935 | -1.00(-2.19%) |
Jun 02, 2017 | 45.68 | 46.09 | 44.16 | 45.72 | 1,418,224 | -1.57(-3.33%) |
Jun 01, 2017 | 46.85 | 48.02 | 46.63 | 47.29 | 958,538 | +0.49(+1.05%) |
May 31, 2017 | 47.09 | 47.73 | 45.91 | 46.80 | 970,441 | -1.04(-2.17%) |
May 30, 2017 | 48.24 | 48.53 | 47.55 | 47.84 | 854,056 | -1.39(-2.83%) |
May 26, 2017 | 48.76 | 49.49 | 48.13 | 49.23 | 779,067 | +0.35(+0.71%) |
May 25, 2017 | 49.97 | 51.27 | 48.63 | 48.88 | 920,813 | -1.42(-2.83%) |
May 24, 2017 | 51.44 | 51.84 | 50.04 | 50.31 | 751,421 | -1.14(-2.22%) |
May 23, 2017 | 51.36 | 51.49 | 50.43 | 51.45 | 1,507,753 | +0.67(+1.32%) |
May 22, 2017 | 50.88 | 51.34 | 50.35 | 50.78 | 1,148,547 | +0.05(+0.09%) |
May 19, 2017 | 49.86 | 50.90 | 49.48 | 50.73 | 852,373 | +1.25(+2.53%) |
May 18, 2017 | 49.13 | 49.82 | 48.91 | 49.48 | 943,095 | +0.00(+0.00%) |
May 17, 2017 | 49.34 | 50.18 | 48.87 | 49.48 | 1,933,755 | -0.13(-0.27%) |
May 16, 2017 | 49.93 | 50.22 | 49.28 | 49.61 | 1,381,376 | -0.11(-0.23%) |
May 15, 2017 | 51.16 | 51.46 | 49.67 | 49.72 | 1,026,297 | -0.42(-0.85%) |
May 12, 2017 | 50.94 | 51.31 | 49.87 | 50.15 | 898,677 | -0.75(-1.48%) |
May 11, 2017 | 52.11 | 52.47 | 50.76 | 50.90 | 1,136,566 | -0.94(-1.82%) |
May 10, 2017 | 51.87 | 52.21 | 51.15 | 51.84 | 1,217,514 | +0.77(+1.51%) |
May 09, 2017 | 51.05 | 52.00 | 50.57 | 51.07 | 1,410,732 | -0.08(-0.17%) |
May 08, 2017 | 49.61 | 51.49 | 49.34 | 51.16 | 1,559,075 | +1.48(+2.98%) |
May 05, 2017 | 48.43 | 50.42 | 48.35 | 49.68 | 1,993,269 | +0.75(+1.54%) |
May 04, 2017 | 48.70 | 49.22 | 47.92 | 48.92 | 2,213,697 | -0.21(-0.42%) |
May 03, 2017 | 50.82 | 50.82 | 48.50 | 49.13 | 3,288,148 | -2.49(-4.82%) |
May 02, 2017 | 52.03 | 52.58 | 50.93 | 51.62 | 821,100 | -0.36(-0.69%) |