Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.96 | 48.05 | 47.48 | 47.91 | 801,771 | -0.14(-0.30%) |
Jul 28, 2017 | 47.74 | 48.38 | 47.67 | 48.05 | 620,570 | +0.18(+0.37%) |
Jul 27, 2017 | 48.10 | 48.16 | 47.62 | 47.88 | 740,097 | -0.07(-0.15%) |
Jul 26, 2017 | 48.41 | 48.66 | 47.87 | 47.95 | 847,004 | -0.37(-0.76%) |
Jul 25, 2017 | 47.99 | 48.57 | 47.94 | 48.31 | 1,231,646 | +0.48(+1.01%) |
Jul 24, 2017 | 47.93 | 47.95 | 47.56 | 47.83 | 814,206 | -0.08(-0.17%) |
Jul 21, 2017 | 47.80 | 48.24 | 47.70 | 47.91 | 631,362 | -0.16(-0.34%) |
Jul 20, 2017 | 47.88 | 48.26 | 47.80 | 48.07 | 750,096 | +0.21(+0.43%) |
Jul 19, 2017 | 47.20 | 47.93 | 47.20 | 47.87 | 692,096 | +0.72(+1.52%) |
Jul 18, 2017 | 47.52 | 47.68 | 47.03 | 47.15 | 682,150 | -0.44(-0.92%) |
Jul 17, 2017 | 47.73 | 47.82 | 47.28 | 47.59 | 1,740,321 | -0.14(-0.30%) |
Jul 14, 2017 | 47.20 | 47.81 | 47.09 | 47.73 | 809,628 | +0.56(+1.20%) |
Jul 13, 2017 | 47.65 | 47.86 | 47.05 | 47.17 | 725,093 | -0.43(-0.90%) |
Jul 12, 2017 | 47.27 | 47.88 | 46.96 | 47.60 | 1,068,183 | +0.78(+1.67%) |
Jul 11, 2017 | 46.73 | 46.92 | 46.45 | 46.82 | 1,548,734 | +0.13(+0.29%) |
Jul 10, 2017 | 46.72 | 46.91 | 46.56 | 46.68 | 849,880 | +0.00(+0.00%) |
Jul 07, 2017 | 45.99 | 46.71 | 45.91 | 46.68 | 573,891 | +0.79(+1.72%) |
Jul 06, 2017 | 46.72 | 47.02 | 45.67 | 45.89 | 1,551,513 | -1.05(-2.23%) |
Jul 05, 2017 | 46.63 | 46.97 | 46.22 | 46.94 | 1,280,276 | +0.31(+0.67%) |
Jul 03, 2017 | 46.72 | 46.72 | 46.41 | 46.63 | 602,413 | +0.29(+0.62%) |
Jun 30, 2017 | 46.30 | 46.51 | 46.11 | 46.34 | 1,403,668 | +0.21(+0.45%) |
Jun 29, 2017 | 46.93 | 47.08 | 45.91 | 46.14 | 1,338,836 | -0.74(-1.57%) |
Jun 28, 2017 | 46.92 | 46.94 | 46.23 | 46.87 | 2,397,806 | +0.12(+0.25%) |
Jun 27, 2017 | 48.14 | 48.19 | 46.72 | 46.75 | 1,172,685 | -1.40(-2.90%) |
Jun 26, 2017 | 48.11 | 48.65 | 48.11 | 48.15 | 1,166,045 | +0.13(+0.28%) |
Jun 23, 2017 | 47.93 | 48.14 | 47.67 | 48.02 | 2,576,596 | -0.04(-0.09%) |
Jun 22, 2017 | 48.17 | 48.36 | 47.70 | 48.06 | 533,247 | -0.13(-0.26%) |
Jun 21, 2017 | 48.11 | 48.42 | 47.80 | 48.19 | 820,896 | +0.33(+0.69%) |
Jun 20, 2017 | 48.43 | 48.75 | 47.71 | 47.86 | 2,209,855 | -0.49(-1.02%) |
Jun 19, 2017 | 48.57 | 48.65 | 47.99 | 48.35 | 811,034 | -0.04(-0.09%) |
Jun 16, 2017 | 49.08 | 49.22 | 47.78 | 48.40 | 1,900,152 | -1.07(-2.16%) |
Jun 15, 2017 | 49.07 | 49.55 | 49.02 | 49.46 | 537,178 | +0.03(+0.05%) |
Jun 14, 2017 | 50.02 | 50.37 | 49.18 | 49.44 | 1,009,666 | -0.49(-0.99%) |
Jun 13, 2017 | 49.70 | 49.96 | 49.40 | 49.93 | 1,869,398 | +0.35(+0.71%) |
Jun 12, 2017 | 49.22 | 49.69 | 49.08 | 49.58 | 1,420,531 | +0.22(+0.45%) |
Jun 09, 2017 | 49.79 | 49.91 | 48.71 | 49.36 | 1,154,575 | -0.32(-0.65%) |
Jun 08, 2017 | 49.62 | 49.89 | 49.52 | 49.68 | 1,135,288 | +0.05(+0.11%) |
Jun 07, 2017 | 49.90 | 50.14 | 49.54 | 49.62 | 1,114,225 | -0.23(-0.46%) |
Jun 06, 2017 | 49.78 | 49.96 | 49.73 | 49.85 | 1,568,197 | +0.04(+0.09%) |
Jun 05, 2017 | 49.96 | 50.06 | 49.69 | 49.81 | 874,188 | -0.06(-0.13%) |
Jun 02, 2017 | 50.18 | 50.51 | 49.77 | 49.87 | 1,009,337 | -0.37(-0.74%) |
Jun 01, 2017 | 49.57 | 50.29 | 49.22 | 50.25 | 1,186,449 | +0.72(+1.46%) |
May 31, 2017 | 49.20 | 49.64 | 48.48 | 49.53 | 6,941,001 | +0.63(+1.29%) |
May 30, 2017 | 48.76 | 49.10 | 48.42 | 48.89 | 1,125,614 | -0.03(-0.05%) |
May 26, 2017 | 49.14 | 49.20 | 48.46 | 48.92 | 890,270 | -0.22(-0.45%) |
May 25, 2017 | 49.03 | 49.44 | 49.03 | 49.14 | 762,620 | +0.20(+0.42%) |
May 24, 2017 | 48.73 | 48.97 | 48.51 | 48.94 | 936,054 | +0.20(+0.42%) |
May 23, 2017 | 47.80 | 48.83 | 47.72 | 48.73 | 1,668,013 | +1.16(+2.44%) |
May 22, 2017 | 46.78 | 47.71 | 46.68 | 47.57 | 2,071,921 | +1.12(+2.42%) |
May 19, 2017 | 46.16 | 46.57 | 45.91 | 46.45 | 1,106,916 | +0.52(+1.13%) |
May 18, 2017 | 46.33 | 46.68 | 45.89 | 45.93 | 1,187,191 | -0.66(-1.42%) |
May 17, 2017 | 47.88 | 47.45 | 46.41 | 46.59 | 1,368,768 | -1.28(-2.68%) |
May 16, 2017 | 47.28 | 48.30 | 47.25 | 47.88 | 2,109,008 | +0.81(+1.72%) |
May 15, 2017 | 47.06 | 47.56 | 47.02 | 47.06 | 2,290,657 | +0.12(+0.25%) |
May 12, 2017 | 46.82 | 47.22 | 46.62 | 46.95 | 877,360 | -0.03(-0.06%) |
May 11, 2017 | 46.49 | 47.20 | 46.41 | 46.98 | 1,233,123 | +0.24(+0.52%) |
May 10, 2017 | 46.80 | 46.91 | 46.44 | 46.74 | 920,015 | -0.11(-0.23%) |
May 09, 2017 | 47.58 | 47.67 | 46.66 | 46.84 | 1,450,297 | -0.68(-1.43%) |
May 08, 2017 | 48.49 | 48.54 | 47.34 | 47.52 | 1,769,802 | -1.03(-2.13%) |
May 05, 2017 | 48.80 | 49.25 | 48.03 | 48.55 | 1,312,764 | +0.07(+0.15%) |
May 04, 2017 | 47.24 | 48.50 | 46.24 | 48.48 | 1,919,786 | +0.70(+1.47%) |
May 03, 2017 | 47.51 | 47.92 | 47.15 | 47.78 | 1,416,232 | +0.04(+0.07%) |
May 02, 2017 | 47.78 | 47.89 | 47.57 | 47.74 | 603,534 | +0.06(+0.13%) |