Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.18 | 47.36 | 45.55 | 47.08 | 1,119,421 | +0.41(+0.87%) |
Jul 28, 2017 | 46.58 | 46.80 | 46.40 | 46.68 | 556,028 | +0.14(+0.29%) |
Jul 27, 2017 | 46.51 | 46.61 | 46.30 | 46.54 | 653,875 | +0.00(+0.00%) |
Jul 26, 2017 | 46.94 | 46.94 | 46.44 | 46.54 | 486,143 | -0.35(-0.74%) |
Jul 25, 2017 | 46.86 | 47.00 | 46.73 | 46.89 | 608,940 | +0.44(+0.96%) |
Jul 24, 2017 | 46.35 | 46.50 | 46.34 | 46.44 | 607,315 | +0.13(+0.27%) |
Jul 21, 2017 | 46.07 | 46.40 | 46.01 | 46.32 | 548,092 | +0.09(+0.19%) |
Jul 20, 2017 | 46.34 | 46.57 | 46.13 | 46.23 | 1,001,519 | -0.11(-0.23%) |
Jul 19, 2017 | 45.75 | 46.40 | 45.71 | 46.34 | 833,997 | +0.65(+1.42%) |
Jul 18, 2017 | 45.48 | 45.74 | 45.43 | 45.69 | 829,658 | +0.09(+0.19%) |
Jul 17, 2017 | 45.26 | 45.68 | 45.11 | 45.60 | 519,122 | +0.19(+0.43%) |
Jul 14, 2017 | 45.26 | 45.70 | 45.08 | 45.41 | 466,033 | +0.02(+0.04%) |
Jul 13, 2017 | 45.16 | 45.43 | 45.14 | 45.39 | 524,318 | +0.14(+0.30%) |
Jul 12, 2017 | 45.29 | 45.46 | 45.17 | 45.26 | 570,066 | -0.11(-0.23%) |
Jul 11, 2017 | 45.69 | 45.69 | 45.15 | 45.36 | 636,485 | -0.24(-0.53%) |
Jul 10, 2017 | 45.48 | 45.82 | 45.40 | 45.60 | 657,517 | -0.06(-0.13%) |
Jul 07, 2017 | 45.43 | 45.76 | 45.23 | 45.66 | 808,469 | +0.42(+0.92%) |
Jul 06, 2017 | 45.47 | 45.65 | 45.19 | 45.25 | 916,164 | -0.22(-0.49%) |
Jul 05, 2017 | 45.86 | 45.93 | 45.37 | 45.47 | 993,348 | -0.38(-0.82%) |
Jul 03, 2017 | 45.57 | 46.44 | 45.57 | 45.85 | 894,812 | +0.57(+1.26%) |
Jun 30, 2017 | 45.54 | 45.57 | 44.95 | 45.27 | 1,068,635 | -0.02(-0.04%) |
Jun 29, 2017 | 45.92 | 45.93 | 45.20 | 45.29 | 1,065,332 | -0.14(-0.30%) |
Jun 28, 2017 | 45.38 | 45.68 | 45.38 | 45.43 | 955,656 | +0.34(+0.75%) |
Jun 27, 2017 | 45.18 | 45.31 | 45.04 | 45.09 | 876,826 | +0.01(+0.02%) |
Jun 26, 2017 | 44.90 | 45.20 | 44.73 | 45.08 | 806,363 | +0.32(+0.71%) |
Jun 23, 2017 | 44.91 | 45.18 | 44.66 | 44.76 | 1,145,814 | -0.12(-0.26%) |
Jun 22, 2017 | 45.16 | 45.26 | 44.86 | 44.88 | 756,849 | -0.41(-0.90%) |
Jun 21, 2017 | 46.07 | 46.07 | 45.17 | 45.28 | 927,711 | -0.67(-1.45%) |
Jun 20, 2017 | 46.29 | 46.29 | 45.79 | 45.95 | 789,484 | -0.46(-1.00%) |
Jun 19, 2017 | 46.61 | 46.73 | 46.30 | 46.42 | 738,792 | -0.15(-0.31%) |
Jun 16, 2017 | 46.80 | 46.80 | 46.32 | 46.56 | 1,631,008 | +0.09(+0.19%) |
Jun 15, 2017 | 45.96 | 46.61 | 45.91 | 46.47 | 1,088,615 | +0.38(+0.82%) |
Jun 14, 2017 | 46.15 | 46.23 | 45.78 | 46.10 | 914,031 | -0.11(-0.23%) |
Jun 13, 2017 | 46.11 | 46.33 | 46.00 | 46.20 | 640,828 | +0.12(+0.25%) |
Jun 12, 2017 | 45.92 | 46.17 | 45.78 | 46.09 | 940,486 | +0.17(+0.38%) |
Jun 09, 2017 | 45.29 | 45.92 | 45.25 | 45.91 | 1,050,490 | +0.74(+1.65%) |
Jun 08, 2017 | 45.35 | 45.09 | 45.17 | 1,163,790 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.32 | 45.34 | 45.06 | 45.13 | 709,444 | -0.10(-0.21%) |
Jun 06, 2017 | 45.41 | 45.41 | 45.09 | 45.23 | 990,160 | -0.37(-0.81%) |
Jun 05, 2017 | 45.61 | 45.85 | 45.56 | 45.59 | 678,001 | -0.15(-0.34%) |
Jun 02, 2017 | 45.99 | 46.08 | 45.68 | 45.75 | 1,088,919 | -0.36(-0.78%) |
Jun 01, 2017 | 45.80 | 46.24 | 45.58 | 46.11 | 970,914 | +0.49(+1.08%) |
May 31, 2017 | 45.35 | 45.67 | 45.19 | 45.61 | 1,464,158 | +0.27(+0.60%) |
May 30, 2017 | 45.19 | 45.40 | 45.03 | 45.34 | 788,397 | +0.00(+0.00%) |
May 26, 2017 | 45.12 | 45.36 | 45.07 | 45.34 | 635,246 | +0.19(+0.41%) |
May 25, 2017 | 45.04 | 45.22 | 44.83 | 45.16 | 735,989 | +0.25(+0.56%) |
May 24, 2017 | 45.23 | 45.33 | 44.90 | 44.90 | 892,305 | -0.28(-0.62%) |
May 23, 2017 | 44.78 | 45.27 | 44.70 | 45.19 | 727,697 | +0.40(+0.88%) |
May 22, 2017 | 44.60 | 44.83 | 44.56 | 44.79 | 675,978 | +0.43(+0.98%) |
May 19, 2017 | 44.56 | 44.58 | 44.27 | 44.35 | 1,088,655 | -0.13(-0.28%) |
May 18, 2017 | 44.26 | 44.85 | 44.21 | 44.48 | 929,938 | +0.21(+0.48%) |
May 17, 2017 | 44.80 | 44.55 | 44.24 | 44.27 | 1,104,309 | -0.53(-1.19%) |
May 16, 2017 | 44.51 | 44.82 | 44.47 | 44.80 | 1,180,514 | +0.30(+0.67%) |
May 15, 2017 | 44.29 | 44.62 | 44.29 | 44.50 | 574,461 | +0.30(+0.68%) |
May 12, 2017 | 44.25 | 44.41 | 44.06 | 44.20 | 639,747 | -0.14(-0.33%) |
May 11, 2017 | 44.71 | 44.80 | 44.32 | 44.34 | 1,307,245 | -0.52(-1.16%) |
May 10, 2017 | 44.63 | 44.90 | 44.63 | 44.87 | 708,686 | +0.12(+0.26%) |
May 09, 2017 | 45.12 | 45.26 | 44.66 | 44.75 | 897,605 | -0.42(-0.92%) |
May 08, 2017 | 45.47 | 45.47 | 45.11 | 45.17 | 803,848 | -0.24(-0.53%) |
May 05, 2017 | 45.25 | 45.41 | 45.06 | 45.41 | 730,579 | +0.25(+0.56%) |
May 04, 2017 | 45.60 | 45.83 | 45.04 | 45.16 | 1,143,766 | -0.25(-0.55%) |
May 03, 2017 | 45.28 | 45.48 | 45.15 | 45.41 | 841,605 | -0.04(-0.09%) |
May 02, 2017 | 45.65 | 45.79 | 45.40 | 45.45 | 1,032,551 | -0.16(-0.36%) |