Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.91 | 44.92 | 44.72 | 44.82 | 458,421 | +0.21(+0.48%) |
Jul 28, 2017 | 44.48 | 44.69 | 44.38 | 44.60 | 609,911 | -0.30(-0.67%) |
Jul 27, 2017 | 45.09 | 45.22 | 44.77 | 44.90 | 465,069 | -0.06(-0.13%) |
Jul 26, 2017 | 44.80 | 45.00 | 44.66 | 44.96 | 529,226 | +0.65(+1.47%) |
Jul 25, 2017 | 44.67 | 44.68 | 44.24 | 44.31 | 522,448 | -0.01(-0.03%) |
Jul 24, 2017 | 44.44 | 44.49 | 44.24 | 44.32 | 734,968 | -0.79(-1.75%) |
Jul 21, 2017 | 44.98 | 45.11 | 44.80 | 45.11 | 427,896 | +0.09(+0.21%) |
Jul 20, 2017 | 44.82 | 45.06 | 44.82 | 45.02 | 535,818 | +0.35(+0.79%) |
Jul 19, 2017 | 44.82 | 44.82 | 44.67 | 44.67 | 374,211 | +0.07(+0.16%) |
Jul 18, 2017 | 44.50 | 44.64 | 44.44 | 44.59 | 553,924 | +0.35(+0.79%) |
Jul 17, 2017 | 44.22 | 44.30 | 44.16 | 44.24 | 524,200 | +0.04(+0.08%) |
Jul 14, 2017 | 44.39 | 44.52 | 44.10 | 44.21 | 672,014 | +0.25(+0.57%) |
Jul 13, 2017 | 44.06 | 44.09 | 43.85 | 43.96 | 800,798 | +0.24(+0.54%) |
Jul 12, 2017 | 43.61 | 43.83 | 43.52 | 43.72 | 564,103 | +0.41(+0.94%) |
Jul 11, 2017 | 43.39 | 43.40 | 43.08 | 43.31 | 582,347 | -0.26(-0.59%) |
Jul 10, 2017 | 43.74 | 43.81 | 43.56 | 43.57 | 691,308 | -0.29(-0.65%) |
Jul 07, 2017 | 43.96 | 44.02 | 43.78 | 43.86 | 602,143 | -0.19(-0.42%) |
Jul 06, 2017 | 44.05 | 44.15 | 43.88 | 44.04 | 918,105 | -0.35(-0.79%) |
Jul 05, 2017 | 44.01 | 44.42 | 43.95 | 44.39 | 1,065,904 | -0.34(-0.77%) |
Jul 03, 2017 | 44.97 | 45.03 | 44.74 | 44.74 | 434,014 | -0.30(-0.67%) |
Jun 30, 2017 | 45.21 | 45.25 | 44.87 | 45.04 | 473,429 | -0.08(-0.17%) |
Jun 29, 2017 | 45.25 | 45.37 | 44.90 | 45.12 | 534,464 | -0.47(-1.04%) |
Jun 28, 2017 | 45.85 | 45.96 | 45.58 | 45.59 | 494,255 | -0.16(-0.34%) |
Jun 27, 2017 | 45.94 | 45.99 | 45.65 | 45.75 | 874,617 | -0.67(-1.44%) |
Jun 26, 2017 | 46.32 | 46.65 | 46.28 | 46.42 | 1,292,918 | +0.38(+0.83%) |
Jun 23, 2017 | 46.23 | 46.32 | 46.01 | 46.04 | 478,237 | +0.11(+0.25%) |
Jun 22, 2017 | 46.14 | 46.20 | 45.88 | 45.92 | 769,691 | -0.31(-0.67%) |
Jun 21, 2017 | 46.37 | 46.42 | 46.15 | 46.23 | 547,357 | -0.44(-0.94%) |
Jun 20, 2017 | 47.15 | 47.18 | 46.60 | 46.67 | 693,407 | -0.43(-0.91%) |
Jun 19, 2017 | 47.23 | 47.30 | 47.02 | 47.10 | 484,614 | -0.20(-0.42%) |
Jun 16, 2017 | 47.02 | 47.33 | 46.95 | 47.30 | 753,586 | +0.43(+0.92%) |
Jun 15, 2017 | 46.45 | 46.92 | 46.42 | 46.87 | 684,432 | -0.17(-0.37%) |
Jun 14, 2017 | 47.18 | 47.28 | 46.91 | 47.04 | 819,484 | +0.05(+0.11%) |
Jun 13, 2017 | 46.77 | 47.08 | 46.67 | 46.99 | 660,418 | +0.59(+1.27%) |
Jun 12, 2017 | 46.54 | 46.65 | 46.19 | 46.40 | 1,025,283 | -0.33(-0.71%) |
Jun 09, 2017 | 46.92 | 47.12 | 46.60 | 46.73 | 1,155,931 | -1.20(-2.51%) |
Jun 08, 2017 | 47.66 | 47.97 | 47.24 | 47.94 | 1,157,146 | +0.00(+0.00%) |
Jun 07, 2017 | 47.92 | 48.04 | 47.76 | 47.94 | 798,036 | +0.09(+0.18%) |
Jun 06, 2017 | 47.96 | 48.07 | 47.82 | 47.85 | 1,472,606 | -0.55(-1.14%) |
Jun 05, 2017 | 48.40 | 48.52 | 48.29 | 48.40 | 1,486,717 | -0.06(-0.13%) |
Jun 02, 2017 | 48.43 | 48.50 | 48.12 | 48.47 | 1,986,168 | -0.52(-1.05%) |
Jun 01, 2017 | 48.80 | 49.00 | 48.69 | 48.98 | 893,943 | -0.13(-0.26%) |
May 31, 2017 | 49.05 | 49.30 | 49.02 | 49.11 | 763,500 | +0.06(+0.12%) |
May 30, 2017 | 49.11 | 49.13 | 48.85 | 49.05 | 796,045 | +0.22(+0.46%) |
May 26, 2017 | 48.84 | 48.91 | 48.63 | 48.83 | 989,647 | -0.48(-0.98%) |
May 25, 2017 | 49.28 | 49.36 | 49.12 | 49.31 | 605,425 | +0.14(+0.28%) |
May 24, 2017 | 48.84 | 49.18 | 48.82 | 49.17 | 697,771 | +0.20(+0.41%) |
May 23, 2017 | 48.70 | 49.07 | 48.65 | 48.97 | 792,964 | +0.57(+1.17%) |