Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.18 | 48.18 | 47.69 | 47.93 | 2,665,045 | -0.32(-0.67%) |
Jul 28, 2017 | 48.16 | 48.26 | 47.82 | 48.25 | 2,042,171 | +0.04(+0.09%) |
Jul 27, 2017 | 49.05 | 49.14 | 48.10 | 48.21 | 2,809,472 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.05 | 48.42 | 48.99 | 2,257,217 | +0.44(+0.91%) |
Jul 25, 2017 | 48.92 | 48.92 | 48.50 | 48.55 | 2,074,414 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.76 | 48.30 | 48.68 | 1,883,467 | -0.12(-0.24%) |
Jul 21, 2017 | 48.79 | 48.91 | 48.67 | 48.79 | 1,764,193 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.88 | 48.61 | 48.73 | 1,875,346 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.53 | 48.65 | 1,901,778 | -0.10(-0.21%) |
Jul 18, 2017 | 48.81 | 48.89 | 48.62 | 48.75 | 1,973,047 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.87 | 48.32 | 48.69 | 3,614,202 | +0.13(+0.26%) |
Jul 14, 2017 | 48.29 | 48.75 | 48.11 | 48.56 | 2,681,835 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 47.99 | 47.64 | 47.97 | 1,531,329 | +0.28(+0.59%) |
Jul 12, 2017 | 47.84 | 48.00 | 47.40 | 47.69 | 3,100,980 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.91 | 2,327,272 | -0.12(-0.25%) |
Jul 10, 2017 | 46.39 | 47.08 | 46.33 | 47.03 | 3,493,911 | +0.94(+2.05%) |
Jul 07, 2017 | 45.98 | 46.16 | 45.55 | 46.09 | 2,413,228 | +0.57(+1.25%) |
Jul 06, 2017 | 45.70 | 45.72 | 45.35 | 45.52 | 2,484,401 | -0.32(-0.71%) |
Jul 05, 2017 | 45.60 | 46.04 | 45.50 | 45.84 | 2,073,839 | -0.04(-0.09%) |
Jul 03, 2017 | 46.06 | 46.27 | 45.82 | 45.88 | 1,616,795 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.78 | 45.92 | 2,288,979 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,580 | -0.65(-1.40%) |
Jun 28, 2017 | 45.95 | 46.35 | 45.76 | 46.27 | 2,005,804 | +0.64(+1.40%) |
Jun 27, 2017 | 45.83 | 45.89 | 45.45 | 45.64 | 1,967,724 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.23 | 45.97 | 46.17 | 2,766,637 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.73 | 45.20 | 45.59 | 1,527,453 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.89 | 45.21 | 1,337,593 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.25 | 44.74 | 44.79 | 2,344,269 | -0.19(-0.42%) |
Jun 20, 2017 | 45.53 | 45.53 | 44.97 | 44.97 | 2,888,029 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.02 | 45.44 | 45.63 | 3,225,376 | -0.23(-0.50%) |
Jun 16, 2017 | 45.44 | 45.94 | 45.20 | 45.86 | 3,713,576 | +0.57(+1.26%) |
Jun 15, 2017 | 45.06 | 45.37 | 44.83 | 45.29 | 3,423,859 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.91 | 45.33 | 45.62 | 4,783,703 | +0.38(+0.84%) |
Jun 13, 2017 | 45.23 | 45.30 | 45.06 | 45.24 | 1,998,808 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.68 | 45.13 | 2,123,286 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.15 | 44.75 | 44.93 | 2,630,148 | +0.02(+0.04%) |
Jun 08, 2017 | 45.27 | 45.27 | 44.88 | 44.92 | 1,617,473 | -0.06(-0.13%) |
Jun 07, 2017 | 45.00 | 45.14 | 44.63 | 44.98 | 1,874,100 | +0.14(+0.32%) |
Jun 06, 2017 | 44.95 | 45.24 | 44.80 | 44.83 | 2,120,250 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.06 | 44.23 | 45.01 | 5,219,672 | +1.22(+2.79%) |
Jun 02, 2017 | 44.00 | 44.19 | 43.68 | 43.79 | 3,218,903 | -0.10(-0.23%) |
Jun 01, 2017 | 43.56 | 44.06 | 43.53 | 43.89 | 3,512,274 | +0.42(+0.97%) |
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.47 | 3,946,172 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.36 | 43.74 | 43.83 | 3,049,327 | -0.85(-1.90%) |
May 26, 2017 | 44.53 | 44.85 | 44.39 | 44.68 | 1,561,200 | +0.35(+0.80%) |
May 25, 2017 | 44.99 | 45.12 | 44.29 | 44.33 | 2,676,629 | -0.39(-0.87%) |
May 24, 2017 | 44.14 | 44.75 | 44.08 | 44.72 | 2,637,715 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 43.99 | 43.59 | 43.87 | 1,492,240 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.42 | 43.55 | 43.66 | 2,299,752 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 43.99 | 43.32 | 43.80 | 4,611,706 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.13 | 42.22 | 42.72 | 6,521,493 | -0.67(-1.55%) |
May 17, 2017 | 43.78 | 43.87 | 43.38 | 43.39 | 3,291,994 | -0.85(-1.92%) |
May 16, 2017 | 44.37 | 44.59 | 44.24 | 44.24 | 1,484,204 | -0.15(-0.34%) |
May 15, 2017 | 44.26 | 44.52 | 44.22 | 44.40 | 2,556,738 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.04 | 43.68 | 43.86 | 1,492,734 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.89 | 43.60 | 43.81 | 1,519,553 | -0.01(-0.02%) |
May 10, 2017 | 43.72 | 44.05 | 43.66 | 43.81 | 2,261,937 | +0.50(+1.15%) |
May 09, 2017 | 43.04 | 43.56 | 43.00 | 43.32 | 2,764,119 | +0.36(+0.84%) |
May 08, 2017 | 43.34 | 43.44 | 42.80 | 42.96 | 2,567,893 | -0.44(-1.01%) |
May 05, 2017 | 42.83 | 43.43 | 42.78 | 43.39 | 2,195,959 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,825 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.44 | 2,399,728 | -0.64(-1.45%) |
May 02, 2017 | 43.76 | 44.11 | 43.74 | 44.08 | 2,957,210 | +0.24(+0.54%) |