Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.39 | 46.48 | 45.90 | 46.31 | 2,038,255 | +0.08(+0.17%) |
Jul 28, 2017 | 47.27 | 47.31 | 45.69 | 46.23 | 2,024,039 | -1.13(-2.38%) |
Jul 27, 2017 | 47.07 | 47.46 | 46.19 | 47.35 | 1,712,675 | +0.46(+0.98%) |
Jul 26, 2017 | 47.60 | 47.60 | 46.83 | 46.89 | 866,475 | -0.55(-1.16%) |
Jul 25, 2017 | 47.56 | 47.79 | 47.23 | 47.44 | 851,595 | +0.17(+0.36%) |
Jul 24, 2017 | 47.30 | 47.59 | 47.12 | 47.27 | 1,246,431 | -0.06(-0.14%) |
Jul 21, 2017 | 47.27 | 47.63 | 47.13 | 47.34 | 1,063,020 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.15 | 47.51 | 1,066,858 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.79 | 48.15 | 47.71 | 47.98 | 997,332 | +0.31(+0.64%) |
Jul 18, 2017 | 48.17 | 48.17 | 47.39 | 47.68 | 1,291,687 | -0.49(-1.02%) |
Jul 17, 2017 | 47.94 | 48.25 | 47.63 | 48.17 | 1,553,568 | +0.06(+0.13%) |
Jul 14, 2017 | 48.20 | 48.39 | 47.80 | 48.10 | 2,344,788 | -0.03(-0.07%) |
Jul 13, 2017 | 47.72 | 48.68 | 47.66 | 48.14 | 2,034,634 | +0.85(+1.81%) |
Jul 12, 2017 | 47.08 | 47.58 | 46.92 | 47.28 | 1,528,923 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.31 | 46.54 | 46.67 | 1,461,775 | -0.34(-0.72%) |
Jul 10, 2017 | 46.11 | 47.27 | 46.11 | 47.01 | 1,746,324 | +0.79(+1.71%) |
Jul 07, 2017 | 45.70 | 46.37 | 45.61 | 46.22 | 1,489,299 | +0.73(+1.60%) |
Jul 06, 2017 | 45.68 | 46.05 | 45.46 | 45.49 | 1,000,329 | -0.57(-1.24%) |
Jul 05, 2017 | 46.14 | 46.39 | 45.96 | 46.06 | 985,753 | +0.00(+0.00%) |
Jul 03, 2017 | 46.05 | 46.25 | 45.72 | 46.06 | 457,380 | +0.37(+0.81%) |
Jun 30, 2017 | 45.72 | 45.94 | 45.42 | 45.69 | 1,788,737 | +0.28(+0.62%) |
Jun 29, 2017 | 45.62 | 45.92 | 44.94 | 45.41 | 1,620,540 | -0.31(-0.67%) |
Jun 28, 2017 | 46.18 | 46.21 | 45.45 | 45.72 | 1,742,777 | -0.02(-0.05%) |
Jun 27, 2017 | 46.05 | 46.13 | 45.67 | 45.74 | 1,472,094 | -0.25(-0.54%) |
Jun 26, 2017 | 46.17 | 46.30 | 45.83 | 45.99 | 1,648,844 | -0.23(-0.49%) |
Jun 23, 2017 | 45.94 | 46.56 | 45.94 | 46.22 | 1,954,011 | +0.37(+0.81%) |
Jun 22, 2017 | 46.22 | 46.22 | 45.45 | 45.85 | 1,076,618 | -0.10(-0.23%) |
Jun 21, 2017 | 46.33 | 46.33 | 45.68 | 45.95 | 1,331,727 | -0.21(-0.45%) |
Jun 20, 2017 | 46.48 | 46.73 | 46.11 | 46.16 | 1,438,038 | -0.57(-1.23%) |
Jun 19, 2017 | 46.83 | 47.27 | 46.35 | 46.73 | 1,702,589 | +0.37(+0.80%) |
Jun 16, 2017 | 46.02 | 46.37 | 45.84 | 46.36 | 1,910,500 | +0.10(+0.23%) |
Jun 15, 2017 | 45.81 | 46.61 | 45.46 | 46.26 | 1,670,254 | +0.45(+0.99%) |
Jun 14, 2017 | 46.13 | 46.37 | 45.44 | 45.81 | 1,160,684 | -0.55(-1.18%) |
Jun 13, 2017 | 46.31 | 46.60 | 46.04 | 46.35 | 1,364,499 | +0.17(+0.37%) |
Jun 12, 2017 | 46.04 | 46.66 | 45.92 | 46.19 | 2,818,477 | -0.02(-0.05%) |
Jun 09, 2017 | 44.98 | 46.61 | 44.84 | 46.21 | 2,381,458 | +1.48(+3.32%) |
Jun 08, 2017 | 45.02 | 44.54 | 44.73 | 1,723,245 | -0.23(-0.50%) | |
Jun 07, 2017 | 44.08 | 45.16 | 43.72 | 44.95 | 2,591,470 | +1.31(+2.99%) |
Jun 06, 2017 | 43.69 | 43.96 | 43.52 | 43.64 | 1,195,360 | -0.43(-0.97%) |
Jun 05, 2017 | 44.57 | 44.57 | 44.02 | 44.07 | 1,514,207 | -0.36(-0.82%) |
Jun 02, 2017 | 44.48 | 44.53 | 44.19 | 44.44 | 1,284,089 | -0.14(-0.31%) |
Jun 01, 2017 | 43.87 | 44.68 | 43.87 | 44.57 | 1,419,156 | +0.69(+1.56%) |
May 31, 2017 | 44.44 | 44.46 | 43.59 | 43.89 | 2,387,880 | -0.51(-1.14%) |
May 30, 2017 | 44.27 | 44.66 | 44.17 | 44.39 | 1,486,324 | -0.08(-0.18%) |
May 26, 2017 | 44.56 | 44.65 | 44.33 | 44.48 | 1,765,501 | -0.11(-0.25%) |
May 25, 2017 | 43.99 | 44.68 | 43.93 | 44.59 | 2,463,732 | +0.79(+1.80%) |
May 24, 2017 | 42.59 | 43.83 | 42.55 | 43.80 | 2,009,562 | +1.30(+3.05%) |
May 23, 2017 | 42.29 | 42.60 | 42.09 | 42.50 | 1,265,870 | +0.31(+0.75%) |
May 22, 2017 | 42.01 | 42.40 | 41.89 | 42.19 | 1,657,347 | +0.26(+0.62%) |
May 19, 2017 | 41.67 | 42.23 | 41.62 | 41.93 | 1,885,406 | +0.32(+0.78%) |
May 18, 2017 | 41.83 | 42.04 | 41.31 | 41.60 | 3,034,398 | -0.44(-1.05%) |
May 17, 2017 | 43.38 | 42.85 | 42.00 | 42.05 | 1,613,025 | -1.33(-3.07%) |
May 16, 2017 | 43.69 | 43.69 | 43.02 | 43.38 | 1,386,708 | -0.17(-0.39%) |
May 15, 2017 | 43.56 | 43.93 | 43.41 | 43.55 | 1,538,699 | +0.26(+0.60%) |
May 12, 2017 | 43.48 | 43.77 | 42.93 | 43.29 | 1,616,877 | -0.48(-1.11%) |
May 11, 2017 | 43.64 | 43.81 | 43.09 | 43.77 | 1,123,023 | +0.14(+0.31%) |
May 10, 2017 | 43.08 | 43.64 | 43.05 | 43.64 | 1,546,696 | +0.56(+1.31%) |
May 09, 2017 | 43.75 | 44.19 | 43.03 | 43.07 | 1,602,547 | -0.97(-2.20%) |
May 08, 2017 | 44.23 | 44.47 | 43.95 | 44.04 | 1,003,830 | -0.33(-0.75%) |
May 05, 2017 | 43.98 | 44.46 | 43.74 | 44.37 | 1,393,338 | +0.73(+1.68%) |
May 04, 2017 | 43.75 | 43.97 | 43.23 | 43.64 | 1,566,830 | +0.10(+0.22%) |
May 03, 2017 | 43.39 | 43.64 | 43.19 | 43.54 | 1,473,491 | +0.16(+0.37%) |
May 02, 2017 | 43.31 | 43.51 | 42.97 | 43.38 | 1,411,319 | +0.06(+0.15%) |