Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.39 | 45.43 | 44.36 | 45.16 | 972,105 | -0.06(-0.13%) |
Jul 28, 2017 | 44.68 | 45.51 | 44.35 | 45.22 | 544,359 | +0.30(+0.67%) |
Jul 27, 2017 | 45.62 | 46.01 | 44.20 | 44.92 | 851,688 | -0.52(-1.14%) |
Jul 26, 2017 | 45.76 | 45.76 | 45.07 | 45.44 | 1,001,731 | -0.12(-0.26%) |
Jul 25, 2017 | 44.76 | 45.79 | 44.30 | 45.56 | 914,861 | +0.83(+1.86%) |
Jul 24, 2017 | 44.59 | 44.86 | 44.20 | 44.73 | 860,530 | +0.30(+0.68%) |
Jul 21, 2017 | 44.55 | 44.73 | 44.17 | 44.43 | 982,406 | -0.13(-0.29%) |
Jul 20, 2017 | 45.98 | 44.43 | 44.56 | 1,452,628 | -1.07(-2.34%) | |
Jul 19, 2017 | 46.55 | 46.73 | 45.47 | 45.63 | 1,487,634 | -0.89(-1.91%) |
Jul 18, 2017 | 46.92 | 47.01 | 46.04 | 46.52 | 1,336,966 | -0.58(-1.23%) |
Jul 17, 2017 | 46.60 | 47.36 | 46.58 | 47.10 | 2,638,187 | +0.58(+1.25%) |
Jul 14, 2017 | 45.83 | 47.50 | 45.83 | 46.52 | 3,193,152 | +1.60(+3.56%) |
Jul 13, 2017 | 44.22 | 45.31 | 43.39 | 44.92 | 3,111,605 | +0.60(+1.35%) |
Jul 12, 2017 | 46.32 | 46.55 | 43.67 | 44.32 | 4,897,274 | -1.83(-3.97%) |
Jul 11, 2017 | 46.16 | 46.48 | 45.25 | 46.15 | 2,091,248 | +0.00(+0.00%) |
Jul 10, 2017 | 46.56 | 46.94 | 46.12 | 46.15 | 1,916,648 | -0.35(-0.75%) |
Jul 07, 2017 | 47.20 | 47.78 | 46.40 | 46.50 | 1,734,853 | -0.79(-1.67%) |
Jul 06, 2017 | 48.23 | 48.37 | 47.17 | 47.29 | 1,176,615 | -1.43(-2.94%) |
Jul 05, 2017 | 48.94 | 49.30 | 48.17 | 48.72 | 952,112 | -0.14(-0.29%) |
Jul 03, 2017 | 49.36 | 49.36 | 48.40 | 48.86 | 801,502 | -0.15(-0.31%) |
Jun 30, 2017 | 48.28 | 49.14 | 48.12 | 49.01 | 1,105,538 | +0.99(+2.06%) |
Jun 29, 2017 | 48.61 | 48.79 | 47.23 | 48.02 | 983,515 | -0.70(-1.44%) |
Jun 28, 2017 | 48.67 | 48.91 | 47.86 | 48.72 | 1,037,845 | +0.54(+1.12%) |
Jun 27, 2017 | 49.85 | 50.39 | 48.09 | 48.18 | 1,995,857 | -2.14(-4.25%) |
Jun 26, 2017 | 50.95 | 51.23 | 49.83 | 50.32 | 2,036,258 | -0.72(-1.41%) |
Jun 23, 2017 | 51.12 | 51.04 | 2,002,290 | +1.78(+3.61%) | ||
Jun 22, 2017 | 48.71 | 49.30 | 47.88 | 49.26 | 1,374,699 | +0.78(+1.61%) |
Jun 21, 2017 | 47.74 | 49.08 | 47.64 | 48.48 | 2,475,237 | +0.93(+1.96%) |
Jun 20, 2017 | 46.94 | 47.61 | 46.50 | 47.55 | 1,611,890 | +0.79(+1.69%) |
Jun 19, 2017 | 45.75 | 46.86 | 45.73 | 46.76 | 1,307,453 | +1.11(+2.43%) |
Jun 16, 2017 | 45.76 | 45.95 | 45.17 | 45.65 | 870,523 | +0.08(+0.18%) |
Jun 15, 2017 | 45.05 | 45.74 | 44.74 | 45.57 | 1,017,163 | -0.19(-0.42%) |
Jun 14, 2017 | 45.68 | 46.06 | 45.08 | 45.76 | 1,656,891 | +0.52(+1.15%) |
Jun 13, 2017 | 44.53 | 45.53 | 44.53 | 45.24 | 1,799,499 | +0.80(+1.80%) |
Jun 12, 2017 | 43.68 | 44.63 | 43.10 | 44.44 | 1,391,896 | +0.00(+0.00%) |
Jun 09, 2017 | 45.49 | 45.79 | 43.36 | 44.44 | 3,936,467 | -1.06(-2.33%) |
Jun 08, 2017 | 45.25 | 45.71 | 44.52 | 45.50 | 1,178,671 | -0.04(-0.09%) |
Jun 07, 2017 | 45.24 | 45.83 | 44.80 | 45.54 | 1,181,064 | +0.33(+0.73%) |
Jun 06, 2017 | 44.66 | 45.85 | 44.41 | 45.21 | 1,127,464 | +0.48(+1.07%) |
Jun 05, 2017 | 44.97 | 45.15 | 44.66 | 44.73 | 574,213 | -0.33(-0.73%) |
Jun 02, 2017 | 44.39 | 45.31 | 44.36 | 45.06 | 714,157 | +0.36(+0.81%) |
Jun 01, 2017 | 43.75 | 44.75 | 43.21 | 44.70 | 1,342,621 | +1.18(+2.71%) |
May 31, 2017 | 43.52 | 43.78 | 42.86 | 43.52 | 1,400,539 | +0.03(+0.07%) |
May 30, 2017 | 43.41 | 43.64 | 43.08 | 43.49 | 973,115 | +0.15(+0.35%) |
May 26, 2017 | 43.38 | 43.50 | 42.93 | 43.34 | 1,142,059 | +0.11(+0.25%) |
May 25, 2017 | 43.92 | 43.92 | 43.13 | 43.23 | 1,123,744 | -0.31(-0.71%) |
May 24, 2017 | 42.57 | 43.80 | 42.42 | 43.54 | 2,151,656 | +0.91(+2.13%) |
May 23, 2017 | 41.32 | 42.66 | 41.13 | 42.63 | 2,097,809 | +1.36(+3.30%) |
May 22, 2017 | 41.07 | 41.73 | 41.07 | 41.27 | 1,364,620 | +0.23(+0.56%) |
May 19, 2017 | 41.92 | 42.46 | 40.98 | 41.04 | 1,610,766 | -0.49(-1.18%) |
May 18, 2017 | 41.37 | 41.93 | 41.00 | 41.53 | 1,676,004 | +0.16(+0.39%) |
May 17, 2017 | 43.52 | 43.79 | 41.30 | 41.37 | 2,417,224 | -3.02(-6.80%) |
May 16, 2017 | 43.24 | 44.49 | 42.96 | 44.39 | 1,576,571 | +1.10(+2.54%) |
May 15, 2017 | 42.92 | 43.80 | 42.89 | 43.29 | 992,936 | +0.42(+0.98%) |
May 12, 2017 | 43.08 | 43.45 | 42.78 | 42.87 | 1,077,609 | -0.36(-0.83%) |
May 11, 2017 | 42.86 | 43.44 | 42.63 | 43.23 | 1,031,552 | +0.13(+0.30%) |
May 10, 2017 | 42.88 | 43.19 | 42.55 | 43.10 | 1,287,434 | +0.46(+1.08%) |
May 09, 2017 | 43.54 | 43.54 | 42.20 | 42.64 | 1,912,988 | -0.92(-2.11%) |
May 08, 2017 | 43.95 | 43.97 | 43.13 | 43.56 | 1,349,294 | -0.41(-0.93%) |
May 05, 2017 | 41.66 | 44.00 | 41.28 | 43.97 | 4,885,724 | +3.74(+9.30%) |
May 04, 2017 | 39.32 | 40.79 | 39.09 | 40.23 | 3,479,874 | +0.88(+2.24%) |
May 03, 2017 | 39.52 | 39.58 | 38.93 | 39.35 | 1,115,406 | -0.40(-1.01%) |
May 02, 2017 | 39.97 | 40.09 | 38.98 | 39.75 | 1,242,665 | -0.17(-0.43%) |