Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.85 | 41.39 | 40.78 | 41.28 | 350,277 | +0.50(+1.23%) |
Jul 28, 2017 | 40.46 | 40.85 | 40.17 | 40.78 | 156,465 | +0.14(+0.35%) |
Jul 27, 2017 | 40.71 | 40.89 | 40.31 | 40.64 | 126,158 | -0.07(-0.18%) |
Jul 26, 2017 | 40.74 | 41.32 | 40.46 | 40.71 | 238,568 | -0.04(-0.09%) |
Jul 25, 2017 | 40.96 | 41.50 | 40.53 | 40.74 | 171,744 | -0.11(-0.26%) |
Jul 24, 2017 | 41.17 | 41.42 | 40.21 | 40.85 | 257,637 | -0.32(-0.78%) |
Jul 21, 2017 | 42.61 | 42.61 | 41.03 | 41.17 | 228,433 | -1.08(-2.54%) |
Jul 20, 2017 | 42.61 | 42.65 | 41.93 | 42.25 | 138,275 | -0.25(-0.59%) |
Jul 19, 2017 | 42.46 | 42.71 | 41.96 | 42.50 | 123,454 | +0.14(+0.34%) |
Jul 18, 2017 | 43.07 | 43.14 | 42.14 | 42.36 | 177,511 | -0.82(-1.91%) |
Jul 17, 2017 | 42.97 | 43.26 | 42.32 | 43.18 | 247,383 | +0.04(+0.08%) |
Jul 14, 2017 | 43.00 | 43.40 | 43.00 | 43.14 | 161,971 | +0.11(+0.25%) |
Jul 13, 2017 | 43.00 | 43.29 | 42.18 | 43.04 | 249,837 | -0.14(-0.33%) |
Jul 12, 2017 | 43.54 | 43.92 | 43.04 | 43.18 | 175,638 | -0.25(-0.58%) |
Jul 11, 2017 | 43.54 | 44.02 | 43.07 | 43.43 | 267,802 | -0.18(-0.41%) |
Jul 10, 2017 | 43.90 | 44.61 | 43.14 | 43.61 | 258,517 | -0.61(-1.38%) |
Jul 07, 2017 | 44.79 | 45.26 | 43.86 | 44.22 | 169,584 | -0.57(-1.28%) |
Jul 06, 2017 | 44.08 | 45.80 | 43.68 | 44.79 | 372,109 | +0.61(+1.38%) |
Jul 05, 2017 | 45.04 | 45.56 | 43.47 | 44.18 | 397,123 | -0.90(-1.99%) |
Jul 03, 2017 | 44.90 | 45.47 | 44.51 | 45.08 | 196,413 | +0.54(+1.21%) |
Jun 30, 2017 | 46.94 | 46.94 | 43.76 | 44.54 | 917,373 | -3.76(-7.79%) |
Jun 29, 2017 | 47.34 | 48.59 | 47.16 | 48.30 | 240,773 | +0.93(+1.97%) |
Jun 28, 2017 | 46.87 | 47.87 | 46.84 | 47.37 | 196,627 | +0.57(+1.23%) |
Jun 27, 2017 | 46.98 | 47.44 | 46.73 | 46.80 | 216,210 | -0.29(-0.61%) |
Jun 26, 2017 | 47.70 | 47.91 | 46.86 | 47.09 | 253,847 | -0.64(-1.35%) |
Jun 23, 2017 | 47.95 | 48.41 | 47.73 | 47.73 | 292,214 | -0.22(-0.45%) |
Jun 22, 2017 | 48.09 | 48.66 | 47.80 | 47.95 | 167,108 | -0.14(-0.30%) |
Jun 21, 2017 | 47.91 | 48.27 | 47.48 | 48.09 | 347,500 | +0.29(+0.60%) |
Jun 20, 2017 | 48.84 | 48.84 | 47.66 | 47.80 | 411,965 | -1.04(-2.13%) |
Jun 19, 2017 | 48.41 | 48.88 | 47.87 | 48.84 | 271,439 | +0.29(+0.59%) |
Jun 16, 2017 | 47.98 | 48.70 | 47.77 | 48.56 | 537,734 | +0.29(+0.59%) |
Jun 15, 2017 | 48.13 | 48.70 | 47.91 | 48.27 | 284,202 | -0.39(-0.81%) |
Jun 14, 2017 | 48.38 | 48.91 | 47.73 | 48.66 | 282,590 | +0.72(+1.49%) |
Jun 13, 2017 | 49.02 | 49.02 | 47.44 | 47.95 | 460,024 | -1.11(-2.26%) |
Jun 12, 2017 | 48.63 | 49.31 | 48.43 | 49.06 | 274,188 | +0.32(+0.66%) |
Jun 09, 2017 | 47.52 | 48.81 | 47.37 | 48.73 | 281,501 | +1.11(+2.33%) |
Jun 08, 2017 | 46.94 | 48.02 | 46.94 | 47.62 | 157,024 | +0.43(+0.91%) |
Jun 07, 2017 | 47.37 | 47.55 | 46.98 | 47.19 | 291,262 | -0.07(-0.15%) |
Jun 06, 2017 | 46.76 | 47.62 | 46.37 | 47.27 | 174,450 | +0.32(+0.69%) |
Jun 05, 2017 | 47.37 | 47.44 | 46.30 | 46.94 | 196,314 | -0.39(-0.83%) |
Jun 02, 2017 | 46.62 | 48.13 | 46.58 | 47.34 | 342,484 | +0.68(+1.46%) |
Jun 01, 2017 | 45.65 | 46.80 | 45.22 | 46.66 | 364,576 | +1.00(+2.20%) |
May 31, 2017 | 45.33 | 46.26 | 45.33 | 45.65 | 240,317 | +0.32(+0.71%) |
May 30, 2017 | 45.33 | 45.83 | 45.17 | 45.33 | 200,232 | -0.04(-0.08%) |
May 26, 2017 | 44.86 | 45.42 | 44.43 | 45.37 | 167,147 | +0.57(+1.28%) |
May 25, 2017 | 45.29 | 45.51 | 44.58 | 44.79 | 210,993 | -0.32(-0.71%) |
May 24, 2017 | 45.76 | 46.15 | 45.12 | 45.12 | 190,097 | -0.57(-1.25%) |
May 23, 2017 | 45.33 | 45.87 | 45.19 | 45.69 | 220,576 | +0.57(+1.27%) |
May 22, 2017 | 45.65 | 46.17 | 44.97 | 45.12 | 360,198 | -0.54(-1.18%) |
May 19, 2017 | 44.97 | 46.01 | 44.97 | 45.65 | 508,170 | +0.65(+1.43%) |
May 18, 2017 | 44.54 | 45.22 | 44.33 | 45.01 | 259,449 | +0.32(+0.72%) |
May 17, 2017 | 44.84 | 45.12 | 44.51 | 44.69 | 238,469 | -0.16(-0.35%) |
May 16, 2017 | 45.23 | 45.25 | 44.70 | 44.84 | 328,423 | -0.50(-1.10%) |
May 15, 2017 | 45.09 | 46.19 | 45.09 | 45.34 | 280,366 | +0.53(+1.19%) |
May 12, 2017 | 44.70 | 45.20 | 44.27 | 44.81 | 326,479 | +0.04(+0.08%) |
May 11, 2017 | 44.59 | 45.34 | 43.53 | 44.77 | 388,732 | -0.92(-2.02%) |
May 10, 2017 | 44.81 | 45.95 | 44.77 | 45.70 | 471,373 | +0.89(+1.98%) |
May 09, 2017 | 43.14 | 47.47 | 43.14 | 44.81 | 1,375,093 | +4.02(+9.85%) |
May 08, 2017 | 42.67 | 42.85 | 40.68 | 40.79 | 511,851 | -1.88(-4.42%) |
May 05, 2017 | 42.18 | 42.74 | 42.14 | 42.67 | 1,038,401 | +0.50(+1.18%) |
May 04, 2017 | 42.28 | 42.28 | 41.36 | 42.18 | 293,734 | +0.00(+0.00%) |
May 03, 2017 | 42.21 | 42.21 | 41.57 | 42.18 | 269,928 | -0.14(-0.34%) |
May 02, 2017 | 42.10 | 42.50 | 41.75 | 42.32 | 459,503 | +0.18(+0.42%) |