Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.47 | 46.65 | 46.36 | 46.42 | 1,435,895 | -0.05(-0.11%) |
Jul 28, 2017 | 46.63 | 46.63 | 46.31 | 46.47 | 865,641 | -0.09(-0.20%) |
Jul 27, 2017 | 46.50 | 46.65 | 46.22 | 46.56 | 1,319,915 | -0.06(-0.12%) |
Jul 26, 2017 | 46.15 | 46.67 | 46.06 | 46.62 | 853,719 | +0.45(+0.97%) |
Jul 25, 2017 | 46.31 | 46.32 | 46.00 | 46.17 | 1,103,187 | -0.10(-0.21%) |
Jul 24, 2017 | 46.77 | 46.89 | 46.17 | 46.27 | 1,488,169 | -0.50(-1.08%) |
Jul 21, 2017 | 46.41 | 46.81 | 46.38 | 46.78 | 1,503,198 | +0.32(+0.69%) |
Jul 20, 2017 | 46.22 | 46.58 | 46.06 | 46.45 | 1,448,124 | +0.40(+0.86%) |
Jul 19, 2017 | 45.87 | 46.07 | 45.69 | 46.06 | 1,370,753 | +0.25(+0.54%) |
Jul 18, 2017 | 45.46 | 45.96 | 45.36 | 45.81 | 2,674,892 | +0.39(+0.86%) |
Jul 17, 2017 | 45.07 | 45.52 | 44.87 | 45.42 | 3,394,839 | +0.38(+0.85%) |
Jul 14, 2017 | 45.08 | 45.21 | 44.87 | 45.04 | 870,657 | +0.28(+0.63%) |
Jul 13, 2017 | 44.99 | 44.99 | 44.51 | 44.76 | 1,729,500 | -0.26(-0.57%) |
Jul 12, 2017 | 44.93 | 45.11 | 44.81 | 45.01 | 1,384,356 | +0.49(+1.10%) |
Jul 11, 2017 | 44.69 | 44.72 | 44.34 | 44.53 | 1,042,272 | -0.12(-0.26%) |
Jul 10, 2017 | 44.84 | 45.02 | 44.60 | 44.64 | 2,029,838 | -0.16(-0.35%) |
Jul 07, 2017 | 44.49 | 45.00 | 44.46 | 44.80 | 1,397,468 | +0.32(+0.73%) |
Jul 06, 2017 | 44.44 | 44.53 | 44.30 | 44.48 | 1,308,263 | -0.09(-0.20%) |
Jul 05, 2017 | 44.78 | 44.85 | 44.31 | 44.57 | 1,783,123 | -0.22(-0.50%) |
Jul 03, 2017 | 45.39 | 45.45 | 44.79 | 44.79 | 966,824 | -0.45(-0.99%) |
Jun 30, 2017 | 45.29 | 45.48 | 45.00 | 45.24 | 2,350,246 | -0.02(-0.05%) |
Jun 29, 2017 | 45.43 | 45.51 | 45.08 | 45.26 | 1,894,742 | -0.52(-1.14%) |
Jun 28, 2017 | 46.43 | 46.60 | 45.73 | 45.78 | 1,308,603 | -0.46(-1.00%) |
Jun 27, 2017 | 46.50 | 46.74 | 46.09 | 46.25 | 2,508,453 | -0.45(-0.96%) |
Jun 26, 2017 | 46.11 | 46.87 | 46.07 | 46.69 | 1,683,406 | +0.41(+0.88%) |
Jun 23, 2017 | 46.56 | 46.71 | 46.21 | 46.29 | 1,176,247 | -0.27(-0.59%) |
Jun 22, 2017 | 46.68 | 46.77 | 46.54 | 46.56 | 1,016,389 | -0.17(-0.35%) |
Jun 21, 2017 | 47.22 | 47.30 | 46.46 | 46.73 | 1,373,889 | -0.51(-1.09%) |
Jun 20, 2017 | 47.03 | 47.25 | 46.90 | 47.24 | 1,313,880 | +0.25(+0.53%) |
Jun 19, 2017 | 47.28 | 47.28 | 46.84 | 46.99 | 980,315 | -0.24(-0.51%) |
Jun 16, 2017 | 46.76 | 47.23 | 46.76 | 47.23 | 2,177,907 | +0.50(+1.06%) |
Jun 15, 2017 | 46.68 | 46.86 | 46.54 | 46.74 | 2,307,800 | +0.06(+0.12%) |
Jun 14, 2017 | 46.89 | 47.08 | 46.52 | 46.68 | 913,042 | +0.10(+0.21%) |
Jun 13, 2017 | 46.35 | 46.62 | 46.18 | 46.58 | 1,238,548 | +0.13(+0.29%) |
Jun 12, 2017 | 46.35 | 46.48 | 45.93 | 46.45 | 1,768,959 | +0.23(+0.50%) |
Jun 09, 2017 | 46.08 | 46.32 | 45.99 | 46.21 | 1,424,447 | -0.05(-0.11%) |
Jun 08, 2017 | 46.68 | 45.87 | 46.26 | 1,665,368 | -0.44(-0.95%) | |
Jun 07, 2017 | 46.77 | 46.91 | 46.61 | 46.71 | 1,658,911 | +0.06(+0.12%) |
Jun 06, 2017 | 46.80 | 46.97 | 46.61 | 46.65 | 1,329,110 | -0.05(-0.11%) |
Jun 05, 2017 | 46.90 | 46.93 | 46.69 | 46.70 | 1,003,117 | -0.24(-0.51%) |
Jun 02, 2017 | 46.82 | 46.97 | 46.43 | 46.94 | 1,837,113 | +0.30(+0.65%) |
Jun 01, 2017 | 46.59 | 46.71 | 46.32 | 46.63 | 3,157,190 | +0.04(+0.09%) |
May 31, 2017 | 46.44 | 46.76 | 46.44 | 46.59 | 2,540,714 | +0.24(+0.51%) |
May 30, 2017 | 46.12 | 46.44 | 45.87 | 46.35 | 1,449,349 | +0.25(+0.55%) |
May 26, 2017 | 45.97 | 46.15 | 45.88 | 46.10 | 1,447,284 | +0.08(+0.18%) |
May 25, 2017 | 45.75 | 46.17 | 45.33 | 46.02 | 2,637,455 | -0.07(-0.16%) |
May 24, 2017 | 46.24 | 46.39 | 45.91 | 46.09 | 4,114,707 | -0.26(-0.57%) |
May 23, 2017 | 46.40 | 46.87 | 46.28 | 46.35 | 2,968,714 | +0.03(+0.07%) |
May 22, 2017 | 45.55 | 46.41 | 45.55 | 46.32 | 3,173,824 | +0.67(+1.47%) |
May 19, 2017 | 45.39 | 45.88 | 45.03 | 45.65 | 2,413,079 | +0.25(+0.54%) |
May 18, 2017 | 44.86 | 45.44 | 44.51 | 45.40 | 3,935,420 | +0.71(+1.60%) |
May 17, 2017 | 44.88 | 45.14 | 44.67 | 44.69 | 2,905,247 | -0.19(-0.42%) |
May 16, 2017 | 45.24 | 45.42 | 44.83 | 44.88 | 2,011,503 | -0.42(-0.92%) |
May 15, 2017 | 45.04 | 45.32 | 44.98 | 45.30 | 1,316,773 | +0.20(+0.44%) |
May 12, 2017 | 44.72 | 45.23 | 44.72 | 45.10 | 1,603,300 | +0.39(+0.88%) |
May 11, 2017 | 44.59 | 44.70 | 44.22 | 44.70 | 1,486,496 | +0.00(+0.00%) |
May 10, 2017 | 44.53 | 44.79 | 44.46 | 44.70 | 1,248,998 | +0.20(+0.44%) |
May 09, 2017 | 44.85 | 44.90 | 44.45 | 44.51 | 1,141,431 | -0.34(-0.77%) |
May 08, 2017 | 44.99 | 45.11 | 44.70 | 44.85 | 1,066,762 | -0.12(-0.27%) |
May 05, 2017 | 45.11 | 45.25 | 44.92 | 44.98 | 1,474,548 | -0.02(-0.05%) |
May 04, 2017 | 44.64 | 45.03 | 44.10 | 45.00 | 1,789,902 | +0.47(+1.05%) |
May 03, 2017 | 44.52 | 44.90 | 44.47 | 44.53 | 1,939,634 | -0.01(-0.02%) |
May 02, 2017 | 44.70 | 44.85 | 44.29 | 44.54 | 2,237,609 | -0.02(-0.04%) |