Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.62 | 46.72 | 46.00 | 46.04 | 232,930 | -0.14(-0.30%) |
Jul 28, 2017 | 46.95 | 46.95 | 46.09 | 46.18 | 252,296 | -0.81(-1.73%) |
Jul 27, 2017 | 47.04 | 47.41 | 46.78 | 46.99 | 261,282 | +0.63(+1.35%) |
Jul 26, 2017 | 46.95 | 47.12 | 45.99 | 46.37 | 401,069 | -0.19(-0.40%) |
Jul 25, 2017 | 45.93 | 46.65 | 45.90 | 46.55 | 702,649 | +1.78(+3.99%) |
Jul 24, 2017 | 44.54 | 44.85 | 44.33 | 44.77 | 263,256 | +0.44(+0.99%) |
Jul 21, 2017 | 44.26 | 44.42 | 43.93 | 44.33 | 284,542 | -0.49(-1.09%) |
Jul 20, 2017 | 44.51 | 45.07 | 44.26 | 44.82 | 274,830 | -0.46(-1.02%) |
Jul 19, 2017 | 45.26 | 45.51 | 45.05 | 45.28 | 148,747 | +0.00(+0.00%) |
Jul 18, 2017 | 45.65 | 45.86 | 45.28 | 45.28 | 518,683 | -1.20(-2.59%) |
Jul 17, 2017 | 46.88 | 46.97 | 46.18 | 46.48 | 196,674 | -0.44(-0.94%) |
Jul 14, 2017 | 46.02 | 47.13 | 45.95 | 46.92 | 262,146 | -0.14(-0.30%) |
Jul 13, 2017 | 46.58 | 47.48 | 46.56 | 47.06 | 504,815 | +0.88(+1.91%) |
Jul 12, 2017 | 46.23 | 46.72 | 46.09 | 46.18 | 487,133 | -0.93(-1.97%) |
Jul 11, 2017 | 47.43 | 47.62 | 46.92 | 47.11 | 355,990 | -0.32(-0.68%) |
Jul 10, 2017 | 47.39 | 47.67 | 47.18 | 47.43 | 202,662 | -0.16(-0.34%) |
Jul 07, 2017 | 47.50 | 47.76 | 47.27 | 47.60 | 314,172 | +0.83(+1.78%) |
Jul 06, 2017 | 46.72 | 47.34 | 46.58 | 46.76 | 398,764 | +1.09(+2.38%) |
Jul 05, 2017 | 45.93 | 46.04 | 45.47 | 45.67 | 346,936 | -0.12(-0.25%) |
Jul 03, 2017 | 45.09 | 46.16 | 45.05 | 45.79 | 390,309 | +0.56(+1.23%) |
Jun 30, 2017 | 45.19 | 45.51 | 44.95 | 45.23 | 289,939 | +0.32(+0.72%) |
Jun 29, 2017 | 45.30 | 45.44 | 44.60 | 44.91 | 471,047 | +1.09(+2.49%) |
Jun 28, 2017 | 43.61 | 44.31 | 43.59 | 43.82 | 328,866 | +0.49(+1.12%) |
Jun 27, 2017 | 42.87 | 43.63 | 42.78 | 43.33 | 308,365 | +1.34(+3.20%) |
Jun 26, 2017 | 42.01 | 42.13 | 41.71 | 41.99 | 277,496 | -0.53(-1.25%) |
Jun 23, 2017 | 42.85 | 42.87 | 42.38 | 42.52 | 205,035 | +0.09(+0.22%) |
Jun 22, 2017 | 42.54 | 42.96 | 42.41 | 42.43 | 209,935 | -0.32(-0.76%) |
Jun 21, 2017 | 43.17 | 43.40 | 42.64 | 42.75 | 211,819 | -0.21(-0.49%) |
Jun 20, 2017 | 43.54 | 43.54 | 42.87 | 42.96 | 288,506 | -1.18(-2.68%) |
Jun 19, 2017 | 43.98 | 44.31 | 43.87 | 44.14 | 259,508 | +0.16(+0.37%) |
Jun 16, 2017 | 44.24 | 44.33 | 43.89 | 43.98 | 187,809 | -0.21(-0.47%) |
Jun 15, 2017 | 44.31 | 44.51 | 44.00 | 44.19 | 250,760 | +0.12(+0.26%) |
Jun 14, 2017 | 44.49 | 44.65 | 43.66 | 44.07 | 671,232 | -2.04(-4.42%) |
Jun 13, 2017 | 46.55 | 46.65 | 46.02 | 46.11 | 149,186 | -0.12(-0.25%) |
Jun 12, 2017 | 46.39 | 46.44 | 45.46 | 46.23 | 228,859 | +0.05(+0.10%) |
Jun 09, 2017 | 46.46 | 46.62 | 45.90 | 46.18 | 308,089 | +0.21(+0.45%) |
Jun 08, 2017 | 45.63 | 46.23 | 45.60 | 45.97 | 347,910 | +0.42(+0.92%) |
Jun 07, 2017 | 45.27 | 45.70 | 44.93 | 45.56 | 453,115 | +0.56(+1.24%) |
Jun 06, 2017 | 44.75 | 45.03 | 44.56 | 45.00 | 446,000 | -0.72(-1.57%) |
Jun 05, 2017 | 45.67 | 45.74 | 45.35 | 45.72 | 186,152 | +0.86(+1.91%) |
Jun 02, 2017 | 45.30 | 45.49 | 44.69 | 44.86 | 542,489 | -1.69(-3.63%) |
Jun 01, 2017 | 46.99 | 47.04 | 46.46 | 46.55 | 314,387 | +0.05(+0.10%) |
May 31, 2017 | 46.90 | 46.90 | 46.23 | 46.51 | 336,300 | -0.37(-0.79%) |
May 30, 2017 | 46.97 | 47.25 | 46.81 | 46.88 | 211,991 | -0.72(-1.51%) |
May 26, 2017 | 47.46 | 47.83 | 47.27 | 47.60 | 213,949 | -0.19(-0.39%) |
May 25, 2017 | 48.13 | 48.40 | 47.78 | 47.78 | 169,671 | -0.09(-0.19%) |
May 24, 2017 | 48.34 | 48.69 | 47.83 | 47.87 | 284,613 | -0.81(-1.67%) |
May 23, 2017 | 47.55 | 48.75 | 47.43 | 48.69 | 294,109 | +0.95(+1.99%) |
May 22, 2017 | 47.71 | 47.85 | 47.53 | 47.73 | 288,932 | +0.35(+0.73%) |
May 19, 2017 | 47.76 | 48.15 | 47.27 | 47.39 | 274,591 | -0.25(-0.54%) |
May 18, 2017 | 47.27 | 47.92 | 47.06 | 47.64 | 341,785 | -0.21(-0.44%) |
May 17, 2017 | 48.59 | 48.89 | 47.50 | 47.85 | 974,662 | -2.18(-4.35%) |
May 16, 2017 | 50.49 | 50.49 | 49.52 | 50.03 | 720,351 | -0.49(-0.96%) |
May 15, 2017 | 50.56 | 50.91 | 50.38 | 50.52 | 189,852 | +0.32(+0.65%) |
May 12, 2017 | 50.63 | 50.68 | 50.03 | 50.19 | 324,331 | -1.16(-2.26%) |
May 11, 2017 | 51.91 | 52.05 | 51.19 | 51.35 | 245,039 | +0.02(+0.05%) |
May 10, 2017 | 50.75 | 51.70 | 50.56 | 51.33 | 259,607 | +0.16(+0.32%) |
May 09, 2017 | 51.44 | 51.72 | 51.14 | 51.16 | 268,175 | +0.07(+0.14%) |
May 08, 2017 | 50.52 | 51.23 | 50.52 | 51.09 | 330,079 | +0.81(+1.61%) |
May 05, 2017 | 50.19 | 50.77 | 50.10 | 50.28 | 278,880 | -0.12(-0.23%) |
May 04, 2017 | 50.63 | 51.05 | 50.40 | 50.40 | 483,721 | +0.70(+1.40%) |
May 03, 2017 | 49.19 | 49.96 | 48.99 | 49.70 | 544,049 | -0.14(-0.28%) |
May 02, 2017 | 50.65 | 50.72 | 49.68 | 49.84 | 221,464 | -0.74(-1.47%) |