Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.40 | 46.40 | 46.22 | 46.33 | 31,418 | +0.01(+0.02%) |
Jul 28, 2017 | 46.22 | 46.38 | 46.20 | 46.32 | 20,315 | +0.26(+0.56%) |
Jul 27, 2017 | 46.38 | 46.38 | 45.82 | 46.06 | 35,257 | -0.39(-0.84%) |
Jul 26, 2017 | 46.30 | 46.48 | 46.23 | 46.45 | 30,415 | +0.40(+0.87%) |
Jul 25, 2017 | 46.25 | 46.25 | 46.05 | 46.05 | 24,868 | +0.05(+0.11%) |
Jul 24, 2017 | 46.01 | 46.12 | 45.84 | 46.00 | 23,341 | +0.20(+0.44%) |
Jul 21, 2017 | 45.96 | 46.01 | 45.70 | 45.80 | 16,596 | -0.32(-0.69%) |
Jul 20, 2017 | 46.05 | 46.19 | 45.99 | 46.12 | 62,691 | +0.00(+0.00%) |
Jul 19, 2017 | 46.02 | 46.14 | 45.92 | 46.12 | 100,428 | +0.62(+1.36%) |
Jul 18, 2017 | 45.55 | 45.55 | 45.42 | 45.50 | 36,584 | -0.26(-0.57%) |
Jul 17, 2017 | 46.15 | 46.15 | 45.65 | 45.76 | 39,440 | -0.43(-0.92%) |
Jul 14, 2017 | 45.90 | 46.19 | 45.90 | 46.19 | 53,898 | +0.29(+0.63%) |
Jul 13, 2017 | 45.82 | 45.90 | 45.60 | 45.90 | 120,012 | +0.04(+0.08%) |
Jul 12, 2017 | 45.45 | 45.86 | 45.45 | 45.86 | 29,717 | +0.93(+2.07%) |
Jul 11, 2017 | 45.37 | 45.37 | 44.93 | 44.93 | 41,658 | -0.58(-1.27%) |
Jul 10, 2017 | 45.69 | 45.69 | 45.39 | 45.51 | 46,571 | +0.41(+0.91%) |
Jul 07, 2017 | 45.22 | 45.22 | 45.03 | 45.10 | 27,450 | +0.25(+0.56%) |
Jul 06, 2017 | 45.09 | 45.10 | 44.73 | 44.85 | 87,195 | -0.25(-0.55%) |
Jul 05, 2017 | 44.86 | 45.26 | 44.78 | 45.10 | 49,359 | +0.25(+0.55%) |
Jul 03, 2017 | 44.92 | 44.92 | 44.77 | 44.85 | 23,033 | +0.44(+0.99%) |
Jun 30, 2017 | 43.95 | 44.76 | 43.95 | 44.41 | 34,991 | +0.63(+1.44%) |
Jun 29, 2017 | 43.98 | 44.16 | 43.65 | 43.78 | 31,643 | -0.26(-0.59%) |
Jun 28, 2017 | 44.06 | 44.08 | 43.76 | 44.04 | 24,555 | +0.40(+0.92%) |
Jun 27, 2017 | 43.94 | 44.01 | 43.59 | 43.64 | 81,579 | -0.98(-2.19%) |
Jun 26, 2017 | 44.34 | 44.65 | 44.34 | 44.62 | 36,303 | +0.31(+0.69%) |
Jun 23, 2017 | 44.57 | 44.57 | 44.28 | 44.31 | 89,248 | -0.44(-0.98%) |
Jun 22, 2017 | 44.97 | 45.00 | 44.75 | 44.75 | 43,237 | -0.38(-0.84%) |
Jun 21, 2017 | 45.14 | 45.26 | 45.06 | 45.13 | 58,494 | +0.44(+0.98%) |
Jun 20, 2017 | 45.15 | 45.17 | 44.69 | 44.69 | 40,030 | -0.41(-0.91%) |
Jun 19, 2017 | 45.18 | 45.26 | 45.10 | 45.10 | 31,028 | -0.02(-0.04%) |
Jun 16, 2017 | 45.10 | 45.16 | 44.92 | 45.12 | 23,892 | +0.09(+0.20%) |
Jun 15, 2017 | 44.98 | 45.09 | 44.85 | 45.03 | 44,911 | -0.10(-0.22%) |
Jun 14, 2017 | 45.33 | 45.46 | 45.10 | 45.13 | 58,856 | +0.24(+0.53%) |
Jun 13, 2017 | 44.63 | 45.00 | 44.63 | 44.89 | 53,255 | +0.32(+0.72%) |
Jun 12, 2017 | 44.76 | 44.76 | 44.43 | 44.57 | 98,570 | -0.12(-0.27%) |
Jun 09, 2017 | 45.15 | 45.15 | 44.59 | 44.69 | 41,972 | -0.27(-0.60%) |
Jun 08, 2017 | 45.00 | 45.06 | 44.90 | 44.96 | 46,365 | +0.13(+0.29%) |
Jun 07, 2017 | 44.59 | 44.90 | 44.59 | 44.83 | 73,384 | +0.24(+0.54%) |
Jun 06, 2017 | 44.66 | 44.66 | 44.43 | 44.59 | 52,314 | -0.11(-0.25%) |
Jun 05, 2017 | 44.77 | 44.77 | 44.62 | 44.70 | 38,490 | +0.10(+0.22%) |
Jun 02, 2017 | 44.50 | 44.68 | 44.44 | 44.60 | 92,265 | +0.32(+0.72%) |
Jun 01, 2017 | 43.87 | 44.28 | 43.84 | 44.28 | 97,515 | +0.69(+1.58%) |
May 31, 2017 | 43.34 | 43.61 | 43.32 | 43.59 | 34,415 | +0.66(+1.54%) |
May 30, 2017 | 43.14 | 43.23 | 42.88 | 42.93 | 64,358 | -0.57(-1.31%) |
May 26, 2017 | 43.57 | 43.59 | 43.22 | 43.50 | 36,231 | +0.69(+1.61%) |
May 25, 2017 | 42.41 | 42.93 | 42.41 | 42.81 | 65,960 | +0.78(+1.86%) |
May 24, 2017 | 42.24 | 42.30 | 41.90 | 42.03 | 96,991 | -0.47(-1.11%) |
May 23, 2017 | 42.92 | 42.92 | 42.50 | 42.50 | 110,594 | -1.23(-2.82%) |
May 22, 2017 | 43.87 | 43.99 | 43.61 | 43.73 | 90,358 | -0.54(-1.22%) |
May 19, 2017 | 44.39 | 44.39 | 44.18 | 44.27 | 80,090 | +0.02(+0.05%) |
May 18, 2017 | 44.50 | 44.50 | 43.76 | 44.25 | 112,605 | -0.93(-2.06%) |
May 17, 2017 | 45.95 | 45.95 | 45.13 | 45.18 | 73,014 | -0.95(-2.05%) |
May 16, 2017 | 46.15 | 46.22 | 46.09 | 46.12 | 97,524 | +0.09(+0.21%) |
May 15, 2017 | 45.95 | 46.07 | 45.63 | 46.03 | 69,150 | +0.74(+1.63%) |
May 12, 2017 | 45.37 | 45.39 | 45.17 | 45.29 | 44,713 | -0.23(-0.52%) |
May 11, 2017 | 45.60 | 45.60 | 45.25 | 45.52 | 62,354 | -0.02(-0.03%) |
May 10, 2017 | 45.49 | 45.90 | 45.23 | 45.54 | 139,354 | +0.40(+0.89%) |
May 09, 2017 | 45.12 | 45.27 | 45.07 | 45.14 | 203,035 | +0.28(+0.62%) |
May 08, 2017 | 45.14 | 45.18 | 44.85 | 44.86 | 145,963 | -0.07(-0.16%) |
May 05, 2017 | 44.75 | 44.93 | 44.65 | 44.93 | 56,814 | +0.05(+0.11%) |
May 04, 2017 | 45.14 | 45.15 | 44.80 | 44.88 | 50,675 | -0.02(-0.04%) |
May 03, 2017 | 45.15 | 45.15 | 44.82 | 44.90 | 40,721 | -0.33(-0.73%) |
May 02, 2017 | 44.95 | 45.26 | 44.95 | 45.23 | 101,432 | +0.47(+1.05%) |