Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.73 | 46.27 | 44.84 | 45.97 | 147,817 | +0.24(+0.52%) |
Jul 28, 2017 | 45.17 | 46.05 | 44.76 | 45.73 | 105,186 | +0.48(+1.06%) |
Jul 27, 2017 | 46.43 | 46.89 | 45.15 | 45.25 | 298,974 | -2.09(-4.41%) |
Jul 26, 2017 | 46.64 | 47.51 | 46.14 | 47.34 | 251,809 | +0.73(+1.57%) |
Jul 25, 2017 | 45.82 | 46.72 | 45.78 | 46.61 | 284,944 | +0.92(+2.01%) |
Jul 24, 2017 | 45.30 | 45.97 | 44.87 | 45.69 | 152,801 | +0.34(+0.75%) |
Jul 21, 2017 | 44.27 | 45.45 | 44.27 | 45.35 | 213,602 | +0.84(+1.89%) |
Jul 20, 2017 | 44.22 | 45.24 | 44.08 | 44.51 | 192,762 | +0.22(+0.50%) |
Jul 19, 2017 | 43.33 | 44.35 | 43.09 | 44.29 | 180,234 | +1.21(+2.81%) |
Jul 18, 2017 | 42.70 | 43.09 | 42.23 | 43.08 | 207,446 | +0.29(+0.68%) |
Jul 17, 2017 | 43.17 | 43.82 | 42.67 | 42.79 | 333,448 | -0.39(-0.90%) |
Jul 14, 2017 | 41.61 | 43.37 | 41.42 | 43.18 | 342,905 | +1.73(+4.17%) |
Jul 13, 2017 | 41.75 | 42.23 | 40.84 | 41.45 | 337,983 | -0.14(-0.34%) |
Jul 12, 2017 | 41.33 | 41.84 | 40.97 | 41.59 | 570,292 | +0.54(+1.32%) |
Jul 11, 2017 | 40.30 | 41.20 | 39.88 | 41.05 | 245,237 | +0.75(+1.86%) |
Jul 10, 2017 | 40.75 | 40.79 | 39.81 | 40.30 | 258,705 | -0.55(-1.35%) |
Jul 07, 2017 | 41.73 | 42.12 | 40.72 | 40.85 | 291,399 | -1.96(-4.58%) |
Jul 06, 2017 | 42.95 | 43.41 | 42.34 | 42.81 | 512,726 | -0.42(-0.97%) |
Jul 05, 2017 | 42.52 | 43.23 | 42.38 | 43.23 | 296,551 | +0.72(+1.69%) |
Jul 03, 2017 | 43.18 | 43.73 | 41.78 | 42.51 | 212,295 | -0.93(-2.14%) |
Jun 30, 2017 | 42.99 | 43.94 | 42.88 | 43.44 | 222,111 | +0.50(+1.16%) |
Jun 29, 2017 | 43.15 | 43.50 | 42.36 | 42.94 | 182,788 | -0.21(-0.49%) |
Jun 28, 2017 | 42.61 | 43.50 | 41.60 | 43.15 | 223,088 | +0.76(+1.79%) |
Jun 27, 2017 | 43.89 | 43.89 | 42.34 | 42.39 | 177,964 | -1.32(-3.02%) |
Jun 26, 2017 | 43.41 | 44.24 | 42.75 | 43.71 | 316,079 | +0.50(+1.16%) |
Jun 23, 2017 | 43.29 | 44.20 | 42.62 | 43.21 | 3,256,800 | -0.04(-0.09%) |
Jun 22, 2017 | 43.61 | 43.80 | 42.93 | 43.25 | 258,326 | -0.04(-0.09%) |
Jun 21, 2017 | 42.78 | 43.67 | 41.49 | 43.29 | 340,999 | +0.30(+0.70%) |
Jun 20, 2017 | 42.45 | 43.04 | 42.39 | 42.99 | 236,541 | +0.45(+1.06%) |
Jun 19, 2017 | 41.78 | 42.64 | 41.73 | 42.54 | 166,729 | +0.91(+2.19%) |
Jun 16, 2017 | 42.06 | 42.06 | 41.34 | 41.63 | 261,452 | -0.40(-0.95%) |
Jun 15, 2017 | 41.90 | 42.54 | 41.57 | 42.03 | 249,331 | -0.13(-0.31%) |
Jun 14, 2017 | 42.43 | 42.61 | 41.79 | 42.16 | 348,988 | -0.14(-0.33%) |
Jun 13, 2017 | 42.63 | 42.63 | 41.34 | 42.30 | 466,047 | -0.02(-0.05%) |
Jun 12, 2017 | 43.10 | 43.39 | 41.12 | 42.32 | 535,082 | -1.01(-2.33%) |
Jun 09, 2017 | 44.10 | 45.00 | 42.86 | 43.33 | 528,793 | -0.61(-1.39%) |
Jun 08, 2017 | 42.82 | 44.06 | 42.43 | 43.94 | 336,108 | +1.18(+2.76%) |
Jun 07, 2017 | 42.84 | 43.10 | 42.19 | 42.76 | 311,434 | -0.05(-0.12%) |
Jun 06, 2017 | 40.99 | 43.09 | 40.99 | 42.81 | 328,879 | +1.58(+3.83%) |
Jun 05, 2017 | 41.53 | 41.68 | 40.66 | 41.23 | 278,741 | -0.15(-0.36%) |
Jun 02, 2017 | 41.12 | 43.10 | 41.11 | 41.38 | 358,561 | +0.40(+0.98%) |
Jun 01, 2017 | 39.16 | 41.02 | 39.16 | 40.98 | 258,719 | +1.82(+4.65%) |
May 31, 2017 | 38.90 | 39.16 | 38.70 | 39.16 | 232,175 | +0.47(+1.21%) |
May 30, 2017 | 39.77 | 40.05 | 38.25 | 38.69 | 329,840 | -1.17(-2.94%) |
May 26, 2017 | 39.07 | 40.39 | 38.91 | 39.86 | 274,373 | +0.26(+0.66%) |
May 25, 2017 | 38.30 | 39.64 | 37.82 | 39.60 | 223,429 | +1.39(+3.64%) |
May 24, 2017 | 36.99 | 38.39 | 36.87 | 38.21 | 216,202 | +1.21(+3.27%) |
May 23, 2017 | 37.38 | 37.70 | 36.54 | 37.00 | 277,537 | -0.30(-0.80%) |
May 22, 2017 | 39.06 | 39.06 | 37.28 | 37.30 | 505,219 | -1.60(-4.11%) |
May 19, 2017 | 34.50 | 39.83 | 33.87 | 38.90 | 1,001,166 | +1.63(+4.37%) |
May 18, 2017 | 37.51 | 37.66 | 36.72 | 37.27 | 326,993 | -0.48(-1.27%) |
May 17, 2017 | 37.75 | 37.97 | 37.45 | 37.75 | 307,546 | -0.56(-1.46%) |
May 16, 2017 | 37.57 | 38.42 | 37.57 | 38.31 | 187,264 | +0.82(+2.19%) |
May 15, 2017 | 37.02 | 37.52 | 36.99 | 37.49 | 117,855 | +0.50(+1.35%) |
May 12, 2017 | 36.98 | 37.09 | 36.51 | 36.99 | 106,937 | -0.04(-0.11%) |
May 11, 2017 | 37.26 | 37.28 | 36.69 | 37.03 | 77,231 | -0.41(-1.10%) |
May 10, 2017 | 37.35 | 37.70 | 36.94 | 37.44 | 74,840 | +0.09(+0.24%) |
May 09, 2017 | 37.12 | 37.59 | 37.12 | 37.35 | 133,703 | +0.31(+0.84%) |
May 08, 2017 | 37.36 | 37.63 | 37.01 | 37.04 | 117,114 | -0.37(-0.99%) |
May 05, 2017 | 37.16 | 37.45 | 37.03 | 37.41 | 102,125 | +0.27(+0.73%) |
May 04, 2017 | 37.27 | 37.32 | 36.81 | 37.14 | 124,254 | +0.00(+0.00%) |
May 03, 2017 | 37.12 | 37.41 | 36.93 | 37.14 | 161,928 | -0.15(-0.40%) |
May 02, 2017 | 37.52 | 37.77 | 37.06 | 37.29 | 194,202 | -0.24(-0.64%) |