Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.21 | 52.11 | 50.34 | 51.63 | 55,160 | +1.59(+3.17%) |
Jul 28, 2017 | 49.60 | 50.14 | 49.24 | 50.05 | 26,878 | +1.37(+2.82%) |
Jul 27, 2017 | 49.15 | 49.17 | 48.44 | 48.67 | 21,480 | -0.24(-0.48%) |
Jul 26, 2017 | 48.65 | 49.19 | 48.42 | 48.91 | 17,822 | +0.81(+1.67%) |
Jul 25, 2017 | 47.85 | 48.42 | 47.85 | 48.11 | 26,301 | +0.00(+0.00%) |
Jul 24, 2017 | 47.85 | 48.41 | 47.80 | 48.11 | 16,754 | +0.31(+0.64%) |
Jul 21, 2017 | 47.80 | 47.87 | 47.66 | 47.80 | 11,807 | -0.02(-0.05%) |
Jul 20, 2017 | 47.70 | 47.92 | 47.68 | 47.82 | 15,288 | +0.12(+0.25%) |
Jul 19, 2017 | 47.37 | 47.94 | 46.50 | 47.70 | 24,585 | +1.04(+2.23%) |
Jul 18, 2017 | 46.71 | 46.71 | 45.71 | 46.66 | 15,766 | +0.28(+0.61%) |
Jul 17, 2017 | 46.16 | 46.42 | 45.94 | 46.38 | 8,877 | +0.40(+0.88%) |
Jul 14, 2017 | 45.95 | 46.33 | 45.71 | 45.97 | 16,633 | +0.50(+1.09%) |
Jul 13, 2017 | 45.52 | 45.67 | 45.03 | 45.48 | 13,207 | +0.21(+0.47%) |
Jul 12, 2017 | 45.03 | 45.64 | 44.62 | 45.26 | 22,726 | +0.38(+0.84%) |
Jul 11, 2017 | 44.55 | 44.93 | 43.77 | 44.88 | 20,608 | -0.21(-0.47%) |
Jul 10, 2017 | 44.17 | 45.29 | 43.98 | 45.10 | 84,481 | +0.88(+1.98%) |
Jul 07, 2017 | 42.94 | 44.29 | 42.92 | 44.22 | 23,951 | +1.35(+3.15%) |
Jul 06, 2017 | 42.30 | 42.87 | 42.30 | 42.87 | 26,464 | +0.73(+1.74%) |
Jul 05, 2017 | 41.95 | 42.14 | 41.54 | 42.14 | 16,358 | +0.45(+1.08%) |
Jul 03, 2017 | 41.69 | 41.95 | 41.52 | 41.69 | 8,546 | +0.21(+0.51%) |
Jun 30, 2017 | 41.09 | 41.47 | 40.88 | 41.47 | 18,470 | +0.78(+1.92%) |
Jun 29, 2017 | 41.19 | 41.34 | 40.69 | 40.69 | 14,602 | -0.28(-0.69%) |
Jun 28, 2017 | 40.74 | 41.05 | 40.55 | 40.98 | 8,903 | +0.62(+1.53%) |
Jun 27, 2017 | 40.46 | 41.17 | 40.23 | 40.36 | 6,223 | +0.05(+0.12%) |
Jun 26, 2017 | 40.57 | 40.57 | 40.13 | 40.31 | 9,327 | +0.38(+0.95%) |
Jun 23, 2017 | 39.96 | 40.17 | 39.93 | 39.93 | 2,981 | +0.24(+0.60%) |
Jun 22, 2017 | 39.70 | 39.91 | 39.61 | 39.70 | 7,346 | -0.12(-0.30%) |
Jun 21, 2017 | 40.31 | 40.36 | 39.82 | 39.82 | 6,767 | -0.28(-0.71%) |
Jun 20, 2017 | 40.57 | 40.60 | 39.93 | 40.10 | 6,223 | -0.43(-1.05%) |
Jun 19, 2017 | 40.38 | 40.69 | 40.24 | 40.53 | 24,162 | +0.12(+0.29%) |
Jun 16, 2017 | 40.27 | 40.98 | 40.10 | 40.41 | 5,375 | +0.66(+1.66%) |
Jun 15, 2017 | 40.12 | 40.12 | 39.68 | 39.75 | 8,147 | -0.83(-2.04%) |
Jun 14, 2017 | 40.79 | 40.79 | 40.43 | 40.57 | 7,851 | -0.19(-0.46%) |
Jun 13, 2017 | 40.55 | 40.88 | 40.55 | 40.76 | 24,449 | +0.33(+0.82%) |
Jun 12, 2017 | 40.38 | 40.67 | 40.38 | 40.43 | 11,110 | -0.07(-0.18%) |
Jun 09, 2017 | 40.64 | 40.64 | 40.41 | 40.50 | 8,405 | +0.02(+0.06%) |
Jun 08, 2017 | 40.57 | 40.72 | 40.34 | 40.48 | 28,510 | -0.28(-0.70%) |
Jun 07, 2017 | 40.67 | 40.76 | 40.55 | 40.76 | 7,111 | +0.07(+0.17%) |
Jun 06, 2017 | 40.76 | 40.79 | 40.57 | 40.69 | 5,287 | -0.14(-0.35%) |
Jun 05, 2017 | 40.55 | 40.93 | 40.50 | 40.83 | 6,648 | +0.02(+0.06%) |
Jun 02, 2017 | 40.83 | 41.05 | 40.50 | 40.81 | 14,545 | +0.31(+0.76%) |
Jun 01, 2017 | 40.79 | 41.50 | 40.29 | 40.50 | 10,434 | -0.50(-1.21%) |
May 31, 2017 | 41.38 | 41.50 | 41.02 | 41.00 | 13,726 | -0.43(-1.03%) |
May 30, 2017 | 41.64 | 41.95 | 41.05 | 41.43 | 9,219 | -0.33(-0.79%) |
May 26, 2017 | 41.78 | 41.84 | 41.69 | 41.76 | 13,692 | -0.03(-0.07%) |
May 25, 2017 | 41.76 | 41.97 | 41.63 | 41.79 | 31,086 | +0.15(+0.36%) |
May 24, 2017 | 41.45 | 41.71 | 41.19 | 41.64 | 20,881 | +0.45(+1.09%) |
May 23, 2017 | 41.28 | 41.69 | 41.17 | 41.19 | 22,744 | -0.07(-0.17%) |
May 22, 2017 | 41.36 | 42.11 | 41.20 | 41.26 | 24,426 | -0.19(-0.46%) |
May 19, 2017 | 40.88 | 41.76 | 40.74 | 41.45 | 30,295 | +1.09(+2.70%) |
May 18, 2017 | 40.27 | 40.72 | 40.27 | 40.36 | 2,879 | -0.69(-1.67%) |
May 17, 2017 | 41.92 | 41.92 | 40.76 | 41.05 | 31,971 | -0.88(-2.09%) |
May 16, 2017 | 41.64 | 41.92 | 41.57 | 41.92 | 11,552 | +0.52(+1.26%) |
May 15, 2017 | 41.19 | 41.43 | 41.09 | 41.40 | 3,023 | +0.52(+1.27%) |
May 12, 2017 | 40.48 | 40.88 | 40.48 | 40.88 | 2,023 | +0.33(+0.82%) |
May 11, 2017 | 40.41 | 40.55 | 40.05 | 40.55 | 8,822 | -0.19(-0.47%) |
May 10, 2017 | 40.74 | 40.94 | 40.62 | 40.74 | 32,840 | +0.12(+0.29%) |
May 09, 2017 | 40.72 | 40.76 | 40.50 | 40.62 | 79,296 | +0.62(+1.54%) |
May 08, 2017 | 40.34 | 40.34 | 39.77 | 40.01 | 7,787 | -0.54(-1.34%) |
May 05, 2017 | 40.10 | 40.60 | 39.98 | 40.55 | 17,948 | +0.05(+0.12%) |
May 04, 2017 | 40.69 | 41.02 | 40.10 | 40.50 | 46,334 | -0.64(-1.55%) |
May 03, 2017 | 41.26 | 41.38 | 41.09 | 41.14 | 15,832 | -0.19(-0.46%) |
May 02, 2017 | 41.19 | 41.33 | 40.88 | 41.33 | 22,835 | +0.40(+0.98%) |