Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.15 | 46.65 | 45.80 | 46.55 | 38,400 | +0.45(+0.98%) |
Jul 28, 2017 | 45.35 | 46.10 | 45.00 | 46.10 | 29,201 | +0.55(+1.21%) |
Jul 27, 2017 | 45.70 | 46.58 | 44.50 | 45.55 | 39,303 | +0.20(+0.44%) |
Jul 26, 2017 | 45.40 | 45.40 | 44.35 | 45.35 | 27,954 | +0.40(+0.89%) |
Jul 25, 2017 | 44.80 | 45.75 | 44.76 | 44.95 | 58,947 | +0.30(+0.67%) |
Jul 24, 2017 | 44.60 | 45.00 | 44.30 | 44.65 | 32,409 | +0.00(+0.00%) |
Jul 21, 2017 | 44.65 | 44.85 | 44.30 | 44.65 | 60,543 | +0.35(+0.79%) |
Jul 20, 2017 | 43.75 | 44.45 | 43.45 | 44.30 | 34,643 | +0.65(+1.49%) |
Jul 19, 2017 | 42.90 | 43.90 | 42.90 | 43.65 | 33,212 | +0.70(+1.63%) |
Jul 18, 2017 | 43.00 | 43.00 | 42.15 | 42.95 | 34,272 | -0.15(-0.35%) |
Jul 17, 2017 | 42.05 | 43.23 | 41.95 | 43.10 | 46,308 | +1.05(+2.50%) |
Jul 14, 2017 | 42.00 | 42.38 | 41.88 | 42.05 | 19,304 | +0.00(+0.00%) |
Jul 13, 2017 | 42.00 | 42.50 | 41.70 | 42.05 | 21,416 | -0.10(-0.24%) |
Jul 12, 2017 | 42.15 | 42.62 | 41.73 | 42.15 | 37,512 | +0.15(+0.36%) |
Jul 11, 2017 | 41.70 | 42.35 | 41.62 | 42.00 | 25,223 | +0.25(+0.60%) |
Jul 10, 2017 | 41.45 | 42.10 | 40.85 | 41.75 | 24,874 | +0.10(+0.24%) |
Jul 07, 2017 | 40.80 | 41.80 | 40.80 | 41.65 | 31,579 | +0.90(+2.21%) |
Jul 06, 2017 | 41.15 | 41.15 | 40.50 | 40.75 | 45,347 | -0.60(-1.45%) |
Jul 05, 2017 | 41.95 | 41.95 | 41.30 | 41.35 | 41,567 | -0.55(-1.31%) |
Jul 03, 2017 | 42.00 | 42.10 | 41.80 | 41.90 | 24,738 | +0.35(+0.84%) |
Jun 30, 2017 | 41.50 | 41.80 | 41.00 | 41.55 | 29,100 | +0.15(+0.36%) |
Jun 29, 2017 | 41.75 | 41.75 | 40.80 | 41.40 | 18,616 | -0.25(-0.60%) |
Jun 28, 2017 | 41.55 | 41.75 | 41.20 | 41.65 | 32,664 | +0.25(+0.60%) |
Jun 27, 2017 | 40.90 | 41.65 | 40.60 | 41.40 | 30,862 | +0.45(+1.10%) |
Jun 26, 2017 | 41.30 | 41.30 | 40.50 | 40.95 | 57,517 | -0.05(-0.12%) |
Jun 23, 2017 | 41.05 | 41.80 | 40.75 | 41.00 | 153,006 | -0.05(-0.12%) |
Jun 22, 2017 | 40.90 | 41.35 | 40.45 | 41.05 | 21,516 | +0.15(+0.37%) |
Jun 21, 2017 | 41.70 | 41.70 | 40.85 | 40.90 | 31,072 | -0.60(-1.45%) |
Jun 20, 2017 | 41.85 | 42.15 | 41.10 | 41.50 | 55,579 | -0.45(-1.07%) |
Jun 19, 2017 | 42.10 | 42.10 | 41.25 | 41.95 | 39,292 | +0.20(+0.48%) |
Jun 16, 2017 | 42.10 | 42.30 | 41.60 | 41.75 | 109,266 | -0.80(-1.88%) |
Jun 15, 2017 | 41.80 | 42.65 | 41.80 | 42.55 | 25,445 | +0.15(+0.35%) |
Jun 14, 2017 | 43.25 | 43.25 | 42.10 | 42.40 | 42,402 | -0.75(-1.74%) |
Jun 13, 2017 | 43.75 | 43.75 | 42.40 | 43.15 | 37,593 | +0.35(+0.82%) |
Jun 12, 2017 | 42.10 | 42.95 | 42.10 | 42.80 | 43,173 | +0.80(+1.90%) |
Jun 09, 2017 | 41.80 | 42.70 | 41.75 | 42.00 | 73,678 | +0.15(+0.36%) |
Jun 08, 2017 | 41.45 | 41.95 | 41.20 | 41.85 | 37,425 | +0.40(+0.97%) |
Jun 07, 2017 | 41.50 | 41.75 | 41.20 | 41.45 | 48,773 | +0.00(+0.00%) |
Jun 06, 2017 | 41.45 | 41.65 | 41.10 | 41.45 | 48,052 | -0.35(-0.84%) |
Jun 05, 2017 | 41.00 | 41.85 | 40.55 | 41.80 | 50,320 | +1.00(+2.45%) |
Jun 02, 2017 | 41.00 | 41.60 | 40.75 | 40.80 | 56,161 | -0.25(-0.61%) |
Jun 01, 2017 | 39.75 | 41.10 | 39.70 | 41.05 | 39,545 | +1.55(+3.92%) |
May 31, 2017 | 39.15 | 39.55 | 38.55 | 39.50 | 31,231 | +0.45(+1.15%) |
May 30, 2017 | 39.55 | 39.55 | 39.00 | 39.05 | 14,161 | -0.55(-1.39%) |
May 26, 2017 | 38.75 | 39.70 | 38.55 | 39.60 | 26,343 | +0.75(+1.93%) |
May 25, 2017 | 39.25 | 39.35 | 38.62 | 38.85 | 32,332 | -0.30(-0.77%) |
May 24, 2017 | 38.90 | 39.40 | 38.45 | 39.15 | 38,202 | +0.30(+0.77%) |
May 23, 2017 | 38.50 | 38.95 | 38.35 | 38.85 | 21,340 | +0.40(+1.04%) |
May 22, 2017 | 37.40 | 38.50 | 37.40 | 38.45 | 34,558 | +0.95(+2.53%) |
May 19, 2017 | 37.50 | 38.15 | 37.40 | 37.50 | 38,743 | +0.00(+0.00%) |
May 18, 2017 | 37.25 | 37.90 | 37.05 | 37.50 | 36,532 | +0.35(+0.94%) |
May 17, 2017 | 37.60 | 37.80 | 37.15 | 37.15 | 50,867 | -1.00(-2.62%) |
May 16, 2017 | 37.55 | 38.25 | 37.20 | 38.15 | 55,457 | +0.75(+2.01%) |
May 15, 2017 | 37.45 | 37.50 | 37.20 | 37.40 | 46,091 | +0.05(+0.13%) |
May 12, 2017 | 37.40 | 37.65 | 37.00 | 37.35 | 62,090 | -0.10(-0.27%) |
May 11, 2017 | 37.40 | 37.65 | 37.20 | 37.45 | 68,968 | -0.05(-0.13%) |
May 10, 2017 | 37.45 | 37.75 | 37.30 | 37.50 | 39,891 | -0.10(-0.27%) |
May 09, 2017 | 37.65 | 37.90 | 37.40 | 37.60 | 37,751 | -0.15(-0.40%) |
May 08, 2017 | 37.70 | 37.95 | 37.30 | 37.75 | 36,821 | +0.00(+0.00%) |
May 05, 2017 | 37.80 | 37.95 | 37.60 | 37.75 | 45,163 | -0.05(-0.13%) |
May 04, 2017 | 38.00 | 38.25 | 37.40 | 37.80 | 30,815 | -0.10(-0.26%) |
May 03, 2017 | 38.60 | 38.90 | 37.80 | 37.90 | 48,387 | -1.00(-2.57%) |
May 02, 2017 | 38.70 | 38.90 | 38.40 | 38.90 | 34,249 | +0.15(+0.39%) |