Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.01 | 46.01 | 45.22 | 45.43 | 9,849 | +0.22(+0.48%) |
Jul 28, 2017 | 45.24 | 45.49 | 44.65 | 45.21 | 27,669 | -3.24(-6.70%) |
Jul 27, 2017 | 49.42 | 49.68 | 47.75 | 48.45 | 18,369 | -0.81(-1.64%) |
Jul 26, 2017 | 48.53 | 49.65 | 48.06 | 49.26 | 23,428 | +0.56(+1.16%) |
Jul 25, 2017 | 49.49 | 49.60 | 48.70 | 48.70 | 15,432 | -0.91(-1.84%) |
Jul 24, 2017 | 49.70 | 50.01 | 49.36 | 49.61 | 22,820 | +0.36(+0.73%) |
Jul 21, 2017 | 48.72 | 49.25 | 48.52 | 49.25 | 24,521 | +0.99(+2.04%) |
Jul 20, 2017 | 48.34 | 48.47 | 47.65 | 48.26 | 15,216 | +0.61(+1.27%) |
Jul 19, 2017 | 47.53 | 48.09 | 47.44 | 47.66 | 12,801 | +0.33(+0.71%) |
Jul 18, 2017 | 46.72 | 47.34 | 46.69 | 47.32 | 14,674 | +1.16(+2.51%) |
Jul 17, 2017 | 46.91 | 47.00 | 46.16 | 46.16 | 24,277 | -0.75(-1.60%) |
Jul 14, 2017 | 45.58 | 47.19 | 45.58 | 46.92 | 21,246 | +2.17(+4.85%) |
Jul 13, 2017 | 44.20 | 44.79 | 44.20 | 44.75 | 6,603 | +0.98(+2.23%) |
Jul 12, 2017 | 42.93 | 43.97 | 42.93 | 43.77 | 51,691 | +2.20(+5.28%) |
Jul 11, 2017 | 41.64 | 41.78 | 41.32 | 41.58 | 23,518 | +0.23(+0.55%) |
Jul 10, 2017 | 40.86 | 41.42 | 40.86 | 41.35 | 25,028 | +0.74(+1.83%) |
Jul 07, 2017 | 40.46 | 40.68 | 40.12 | 40.61 | 6,598 | +0.61(+1.54%) |
Jul 06, 2017 | 40.67 | 40.67 | 39.90 | 39.99 | 11,960 | -1.34(-3.24%) |
Jul 05, 2017 | 41.24 | 41.35 | 40.74 | 41.33 | 15,090 | -0.90(-2.14%) |
Jul 03, 2017 | 42.39 | 42.47 | 42.14 | 42.24 | 5,726 | -0.05(-0.13%) |
Jun 30, 2017 | 41.54 | 42.56 | 41.54 | 42.29 | 9,041 | +0.89(+2.16%) |
Jun 29, 2017 | 42.15 | 42.21 | 40.74 | 41.40 | 8,600 | -1.49(-3.48%) |
Jun 28, 2017 | 42.11 | 43.02 | 42.11 | 42.89 | 10,847 | +0.23(+0.53%) |
Jun 27, 2017 | 43.18 | 43.18 | 42.49 | 42.66 | 3,877 | -0.81(-1.86%) |
Jun 26, 2017 | 43.86 | 43.86 | 43.27 | 43.47 | 12,694 | +0.74(+1.73%) |
Jun 23, 2017 | 42.10 | 42.98 | 42.10 | 42.73 | 10,915 | +0.99(+2.36%) |
Jun 22, 2017 | 41.29 | 41.87 | 41.29 | 41.75 | 6,760 | +1.18(+2.91%) |
Jun 21, 2017 | 40.64 | 40.83 | 40.34 | 40.56 | 7,217 | -0.11(-0.27%) |
Jun 20, 2017 | 41.75 | 41.75 | 40.63 | 40.67 | 15,274 | -1.54(-3.64%) |
Jun 19, 2017 | 42.32 | 42.48 | 41.94 | 42.21 | 14,376 | +0.74(+1.79%) |
Jun 16, 2017 | 41.40 | 41.49 | 41.01 | 41.47 | 13,661 | -0.38(-0.91%) |
Jun 15, 2017 | 41.74 | 41.85 | 41.12 | 41.85 | 13,207 | -2.04(-4.65%) |
Jun 14, 2017 | 44.54 | 44.73 | 43.45 | 43.89 | 34,023 | +0.82(+1.91%) |
Jun 13, 2017 | 42.19 | 43.09 | 42.19 | 43.07 | 5,903 | +1.68(+4.07%) |
Jun 12, 2017 | 41.31 | 41.53 | 40.97 | 41.38 | 18,965 | -1.56(-3.62%) |
Jun 09, 2017 | 44.26 | 44.26 | 42.65 | 42.94 | 17,785 | -0.44(-1.01%) |
Jun 08, 2017 | 43.03 | 43.58 | 43.03 | 43.38 | 23,728 | +0.75(+1.75%) |
Jun 07, 2017 | 42.98 | 42.98 | 42.15 | 42.63 | 24,587 | -1.23(-2.80%) |
Jun 06, 2017 | 43.63 | 44.10 | 43.50 | 43.86 | 13,139 | -0.06(-0.14%) |
Jun 05, 2017 | 43.68 | 44.17 | 43.68 | 43.93 | 18,990 | -0.36(-0.82%) |
Jun 02, 2017 | 44.32 | 44.51 | 43.83 | 44.29 | 22,222 | +1.67(+3.92%) |
Jun 01, 2017 | 41.63 | 42.80 | 41.63 | 42.62 | 11,861 | +0.14(+0.32%) |
May 31, 2017 | 43.51 | 43.51 | 42.18 | 42.48 | 23,942 | +0.18(+0.43%) |
May 30, 2017 | 42.24 | 42.52 | 41.42 | 42.30 | 26,540 | -1.70(-3.86%) |
May 26, 2017 | 43.53 | 44.01 | 43.42 | 44.00 | 19,632 | +0.99(+2.31%) |
May 25, 2017 | 42.46 | 43.28 | 42.46 | 43.00 | 22,492 | +1.33(+3.19%) |
May 24, 2017 | 41.25 | 41.74 | 41.02 | 41.68 | 11,589 | +0.76(+1.86%) |
May 23, 2017 | 41.18 | 41.21 | 40.57 | 40.92 | 11,709 | -0.53(-1.29%) |
May 22, 2017 | 41.40 | 42.00 | 41.21 | 41.45 | 28,022 | +0.71(+1.75%) |
May 19, 2017 | 39.66 | 40.86 | 39.66 | 40.74 | 14,250 | +2.06(+5.33%) |
May 18, 2017 | 38.01 | 38.81 | 37.93 | 38.67 | 5,564 | +0.27(+0.71%) |
May 17, 2017 | 39.74 | 39.74 | 38.33 | 38.40 | 21,597 | -2.19(-5.39%) |
May 16, 2017 | 40.13 | 40.59 | 40.13 | 40.59 | 17,763 | -0.07(-0.18%) |
May 15, 2017 | 40.34 | 40.66 | 40.09 | 40.66 | 19,303 | +1.39(+3.54%) |
May 12, 2017 | 39.07 | 39.40 | 38.92 | 39.27 | 18,098 | -0.31(-0.78%) |
May 11, 2017 | 38.80 | 39.76 | 38.44 | 39.58 | 26,637 | +1.89(+5.01%) |
May 10, 2017 | 37.50 | 37.69 | 36.91 | 37.69 | 23,033 | -1.39(-3.56%) |
May 09, 2017 | 38.01 | 39.63 | 38.01 | 39.08 | 13,334 | +1.16(+3.07%) |
May 08, 2017 | 38.01 | 38.36 | 37.57 | 37.92 | 10,521 | +2.81(+8.02%) |
May 05, 2017 | 34.56 | 35.10 | 34.56 | 35.10 | 7,220 | +0.39(+1.13%) |
May 04, 2017 | 34.94 | 35.27 | 34.71 | 34.71 | 6,337 | +0.55(+1.60%) |
May 03, 2017 | 34.56 | 34.56 | 33.89 | 34.16 | 12,120 | -0.79(-2.26%) |
May 02, 2017 | 34.70 | 34.96 | 34.59 | 34.96 | 8,313 | +1.17(+3.45%) |