Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.12 | 45.44 | 44.53 | 45.07 | 1,650,577 | -0.01(-0.02%) |
Jul 28, 2017 | 45.17 | 45.60 | 45.02 | 45.08 | 1,756,476 | -0.24(-0.53%) |
Jul 27, 2017 | 45.93 | 46.12 | 45.22 | 45.32 | 1,370,596 | -0.75(-1.62%) |
Jul 26, 2017 | 46.12 | 46.49 | 45.37 | 46.07 | 1,372,945 | +0.15(+0.33%) |
Jul 25, 2017 | 46.22 | 46.63 | 45.57 | 45.92 | 1,583,790 | +0.03(+0.07%) |
Jul 24, 2017 | 45.02 | 45.96 | 44.85 | 45.89 | 1,697,621 | +0.87(+1.93%) |
Jul 21, 2017 | 45.67 | 45.80 | 44.83 | 45.02 | 2,295,296 | -0.40(-0.88%) |
Jul 20, 2017 | 46.87 | 47.34 | 45.31 | 45.42 | 1,986,902 | -1.20(-2.57%) |
Jul 19, 2017 | 46.15 | 47.04 | 46.06 | 46.62 | 1,926,595 | +0.17(+0.37%) |
Jul 18, 2017 | 47.30 | 47.37 | 46.18 | 46.45 | 1,740,715 | -0.77(-1.63%) |
Jul 17, 2017 | 47.97 | 48.12 | 47.14 | 47.22 | 1,365,418 | -0.75(-1.56%) |
Jul 14, 2017 | 47.24 | 48.15 | 47.22 | 47.97 | 808,970 | +0.69(+1.46%) |
Jul 13, 2017 | 48.12 | 48.34 | 47.28 | 47.28 | 1,184,830 | -0.64(-1.33%) |
Jul 12, 2017 | 47.77 | 48.51 | 47.61 | 47.92 | 2,056,731 | +0.54(+1.14%) |
Jul 11, 2017 | 47.29 | 47.84 | 47.05 | 47.38 | 1,275,553 | +0.03(+0.06%) |
Jul 10, 2017 | 47.29 | 47.42 | 46.87 | 47.35 | 1,254,681 | +0.24(+0.51%) |
Jul 07, 2017 | 46.87 | 47.13 | 45.97 | 47.11 | 1,674,179 | +0.33(+0.70%) |
Jul 06, 2017 | 47.75 | 48.44 | 46.76 | 46.78 | 1,694,831 | -0.61(-1.28%) |
Jul 05, 2017 | 48.88 | 49.14 | 47.17 | 47.39 | 1,633,961 | -1.83(-3.71%) |
Jul 03, 2017 | 48.66 | 49.45 | 48.52 | 49.21 | 875,155 | +0.64(+1.31%) |
Jun 30, 2017 | 48.50 | 49.36 | 48.40 | 48.58 | 1,710,009 | +0.14(+0.29%) |
Jun 29, 2017 | 48.27 | 48.74 | 48.15 | 48.44 | 1,243,322 | +0.18(+0.37%) |
Jun 28, 2017 | 48.05 | 48.86 | 47.88 | 48.26 | 985,076 | +0.54(+1.13%) |
Jun 27, 2017 | 48.41 | 49.12 | 47.72 | 47.72 | 1,383,173 | -0.41(-0.85%) |
Jun 26, 2017 | 47.53 | 48.31 | 47.38 | 48.13 | 1,371,252 | +0.64(+1.34%) |
Jun 23, 2017 | 46.98 | 47.79 | 46.91 | 47.49 | 3,480,675 | +0.34(+0.72%) |
Jun 22, 2017 | 46.57 | 47.71 | 46.34 | 47.15 | 1,153,177 | +0.63(+1.35%) |
Jun 21, 2017 | 46.08 | 46.98 | 45.77 | 46.52 | 1,511,573 | +0.29(+0.63%) |
Jun 20, 2017 | 46.83 | 47.02 | 45.99 | 46.23 | 1,334,041 | -1.31(-2.75%) |
Jun 19, 2017 | 47.00 | 47.64 | 46.77 | 47.54 | 1,250,968 | +0.39(+0.82%) |
Jun 16, 2017 | 46.84 | 47.25 | 46.46 | 47.15 | 1,919,969 | +0.69(+1.48%) |
Jun 15, 2017 | 46.67 | 46.87 | 45.56 | 46.46 | 1,715,525 | -0.36(-0.77%) |
Jun 14, 2017 | 48.41 | 48.63 | 46.23 | 46.82 | 2,629,354 | -1.36(-2.82%) |
Jun 13, 2017 | 48.53 | 49.12 | 48.15 | 48.18 | 1,809,442 | -1.12(-2.27%) |
Jun 12, 2017 | 49.51 | 49.69 | 48.93 | 49.29 | 1,090,607 | +0.18(+0.37%) |
Jun 09, 2017 | 48.35 | 49.36 | 48.22 | 49.11 | 1,191,213 | +1.00(+2.07%) |
Jun 08, 2017 | 48.41 | 48.88 | 47.75 | 48.12 | 1,228,217 | -0.20(-0.41%) |
Jun 07, 2017 | 49.67 | 49.95 | 48.13 | 48.32 | 1,581,566 | -1.41(-2.83%) |
Jun 06, 2017 | 48.71 | 49.98 | 48.55 | 49.72 | 1,660,006 | +0.60(+1.22%) |
Jun 05, 2017 | 48.46 | 49.40 | 48.37 | 49.12 | 1,174,572 | +0.56(+1.15%) |
Jun 02, 2017 | 48.86 | 48.95 | 48.09 | 48.57 | 1,485,567 | -0.56(-1.14%) |
Jun 01, 2017 | 48.86 | 50.01 | 48.57 | 49.12 | 1,438,836 | +0.54(+1.11%) |
May 31, 2017 | 48.78 | 49.24 | 47.18 | 48.59 | 3,019,302 | -0.51(-1.04%) |
May 30, 2017 | 49.86 | 50.04 | 49.00 | 49.09 | 1,583,813 | -1.15(-2.28%) |
May 26, 2017 | 49.93 | 50.87 | 49.77 | 50.24 | 1,530,466 | +0.15(+0.30%) |
May 25, 2017 | 50.29 | 51.27 | 49.12 | 50.09 | 2,444,083 | -0.41(-0.81%) |
May 24, 2017 | 48.65 | 50.52 | 48.62 | 50.50 | 4,706,737 | +1.81(+3.73%) |
May 23, 2017 | 49.48 | 49.71 | 48.59 | 48.68 | 1,981,244 | -0.50(-1.01%) |
May 22, 2017 | 49.86 | 49.86 | 48.56 | 49.18 | 2,080,776 | -0.43(-0.86%) |
May 19, 2017 | 48.65 | 50.57 | 48.65 | 49.61 | 3,712,080 | +1.04(+2.14%) |
May 18, 2017 | 48.66 | 48.84 | 47.89 | 48.58 | 1,377,502 | -0.09(-0.18%) |
May 17, 2017 | 49.16 | 49.45 | 48.17 | 48.66 | 1,365,304 | -0.61(-1.23%) |
May 16, 2017 | 49.48 | 49.70 | 48.91 | 49.27 | 1,748,961 | +0.06(+0.12%) |
May 15, 2017 | 49.45 | 49.74 | 48.76 | 49.21 | 2,740,280 | +0.67(+1.38%) |
May 12, 2017 | 47.60 | 49.33 | 47.40 | 48.55 | 4,064,706 | +1.54(+3.27%) |
May 11, 2017 | 47.12 | 47.12 | 46.23 | 47.01 | 2,412,178 | +0.15(+0.32%) |
May 10, 2017 | 45.90 | 47.10 | 45.67 | 46.86 | 1,534,341 | +1.03(+2.24%) |
May 09, 2017 | 46.87 | 47.07 | 45.34 | 45.83 | 1,261,513 | -0.96(-2.05%) |
May 08, 2017 | 46.87 | 47.20 | 46.24 | 46.79 | 1,995,410 | +0.10(+0.21%) |
May 05, 2017 | 44.77 | 46.86 | 44.64 | 46.69 | 1,747,047 | +1.93(+4.32%) |
May 04, 2017 | 46.63 | 46.72 | 43.67 | 44.76 | 2,784,470 | -0.78(-1.71%) |
May 03, 2017 | 45.63 | 45.97 | 45.14 | 45.53 | 2,337,622 | -0.50(-1.08%) |
May 02, 2017 | 45.75 | 46.27 | 45.51 | 46.03 | 1,724,562 | +0.54(+1.18%) |