Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.13 | 46.53 | 46.00 | 46.40 | 558,473 | +0.40(+0.87%) |
Jul 28, 2017 | 46.25 | 46.31 | 45.90 | 46.00 | 371,846 | -0.68(-1.46%) |
Jul 27, 2017 | 46.61 | 46.80 | 46.30 | 46.68 | 551,063 | +0.04(+0.09%) |
Jul 26, 2017 | 46.80 | 46.93 | 46.50 | 46.64 | 387,266 | -0.06(-0.13%) |
Jul 25, 2017 | 47.06 | 47.23 | 46.62 | 46.70 | 335,117 | -0.44(-0.93%) |
Jul 24, 2017 | 47.26 | 47.30 | 46.91 | 47.14 | 346,696 | -0.07(-0.15%) |
Jul 21, 2017 | 47.35 | 47.35 | 47.00 | 47.21 | 1,099,583 | -0.06(-0.13%) |
Jul 20, 2017 | 47.37 | 47.01 | 47.27 | 385,917 | +0.26(+0.55%) | |
Jul 19, 2017 | 47.00 | 47.12 | 46.88 | 47.01 | 624,106 | +0.09(+0.19%) |
Jul 18, 2017 | 46.83 | 47.01 | 46.73 | 46.92 | 350,023 | -0.04(-0.09%) |
Jul 17, 2017 | 46.74 | 47.04 | 46.66 | 46.96 | 391,494 | +0.23(+0.49%) |
Jul 14, 2017 | 47.10 | 47.20 | 46.69 | 46.73 | 587,315 | -0.18(-0.38%) |
Jul 13, 2017 | 47.16 | 47.20 | 46.81 | 46.91 | 400,719 | -0.25(-0.53%) |
Jul 12, 2017 | 47.40 | 47.47 | 47.02 | 47.16 | 380,175 | +0.03(+0.06%) |
Jul 11, 2017 | 47.26 | 47.27 | 46.83 | 47.13 | 325,318 | -0.09(-0.19%) |
Jul 10, 2017 | 47.47 | 47.47 | 47.05 | 47.22 | 341,245 | -0.12(-0.25%) |
Jul 07, 2017 | 47.39 | 47.40 | 47.12 | 47.34 | 319,137 | -0.10(-0.21%) |
Jul 06, 2017 | 47.84 | 47.85 | 47.24 | 47.44 | 504,842 | -0.58(-1.21%) |
Jul 05, 2017 | 47.94 | 48.12 | 47.41 | 48.02 | 427,592 | +0.17(+0.36%) |
Jul 04, 2017 | 48.30 | 48.35 | 47.48 | 47.85 | 939,691 | -0.36(-0.75%) |
Jul 03, 2017 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 48.49 | 48.66 | 48.12 | 48.21 | 951,284 | -0.40(-0.82%) |
Jun 29, 2017 | 48.75 | 48.80 | 47.91 | 48.61 | 600,402 | -0.28(-0.57%) |
Jun 28, 2017 | 48.97 | 49.09 | 48.68 | 48.89 | 439,333 | +0.09(+0.18%) |
Jun 27, 2017 | 48.99 | 48.99 | 48.57 | 48.80 | 709,893 | -0.06(-0.12%) |
Jun 26, 2017 | 48.94 | 49.15 | 48.68 | 48.86 | 497,961 | +0.00(+0.00%) |
Jun 23, 2017 | 48.61 | 48.94 | 48.48 | 48.86 | 388,626 | +0.22(+0.45%) |
Jun 22, 2017 | 48.62 | 48.87 | 48.48 | 48.64 | 367,194 | -0.03(-0.06%) |
Jun 21, 2017 | 48.55 | 48.83 | 48.28 | 48.67 | 442,989 | +0.19(+0.39%) |
Jun 20, 2017 | 48.49 | 48.65 | 48.35 | 48.48 | 1,053,798 | +0.03(+0.06%) |
Jun 19, 2017 | 48.79 | 48.86 | 48.32 | 48.45 | 433,038 | -0.19(-0.39%) |
Jun 16, 2017 | 48.58 | 48.83 | 48.31 | 48.64 | 1,379,037 | +0.03(+0.06%) |
Jun 15, 2017 | 48.33 | 48.67 | 48.01 | 48.61 | 648,245 | +0.28(+0.58%) |
Jun 14, 2017 | 48.22 | 48.48 | 48.21 | 48.33 | 621,464 | +0.14(+0.29%) |
Jun 13, 2017 | 48.22 | 48.30 | 47.75 | 48.19 | 1,030,065 | +0.01(+0.02%) |
Jun 12, 2017 | 48.61 | 48.88 | 48.15 | 48.18 | 503,737 | -0.45(-0.93%) |
Jun 09, 2017 | 48.87 | 49.04 | 48.42 | 48.63 | 543,152 | -0.26(-0.53%) |
Jun 08, 2017 | 48.95 | 49.04 | 48.67 | 48.89 | 445,473 | +0.00(+0.00%) |
Jun 07, 2017 | 49.08 | 49.09 | 48.68 | 48.89 | 460,177 | -0.01(-0.02%) |
Jun 06, 2017 | 49.00 | 49.24 | 48.73 | 48.90 | 700,290 | +0.04(+0.08%) |
Jun 05, 2017 | 48.85 | 49.11 | 48.62 | 48.86 | 312,447 | +0.08(+0.16%) |
Jun 02, 2017 | 48.70 | 48.91 | 48.65 | 48.78 | 336,037 | +0.19(+0.39%) |
Jun 01, 2017 | 48.30 | 48.73 | 48.05 | 48.59 | 762,793 | +0.41(+0.85%) |
May 31, 2017 | 47.99 | 48.37 | 47.89 | 48.18 | 744,402 | +0.33(+0.69%) |
May 30, 2017 | 47.56 | 47.90 | 47.41 | 47.85 | 390,980 | +0.25(+0.53%) |
May 29, 2017 | 47.85 | 47.94 | 47.49 | 47.60 | 203,741 | -0.21(-0.44%) |
May 26, 2017 | 47.81 | 47.89 | 47.57 | 47.81 | 240,561 | +0.04(+0.08%) |
May 25, 2017 | 47.77 | 47.79 | 47.60 | 47.77 | 292,018 | +0.13(+0.27%) |
May 24, 2017 | 47.45 | 47.75 | 47.29 | 47.64 | 337,128 | +0.13(+0.27%) |
May 23, 2017 | 47.17 | 47.78 | 47.09 | 47.51 | 1,085,327 | +0.45(+0.96%) |
May 19, 2017 | 46.83 | 47.08 | 46.67 | 47.06 | 500,164 | +0.36(+0.77%) |
May 18, 2017 | 46.66 | 46.94 | 46.15 | 46.70 | 570,525 | +0.03(+0.06%) |
May 17, 2017 | 46.99 | 47.04 | 46.54 | 46.67 | 445,487 | -0.23(-0.49%) |
May 16, 2017 | 47.06 | 47.28 | 46.90 | 46.90 | 363,842 | -0.12(-0.26%) |
May 15, 2017 | 47.20 | 47.49 | 47.01 | 47.02 | 427,698 | +0.01(+0.02%) |
May 12, 2017 | 47.20 | 47.30 | 46.84 | 47.01 | 480,856 | -0.01(-0.02%) |
May 11, 2017 | 47.24 | 47.34 | 46.86 | 47.02 | 854,445 | -0.12(-0.25%) |
May 10, 2017 | 47.21 | 47.44 | 47.11 | 47.14 | 643,857 | -0.07(-0.15%) |
May 09, 2017 | 47.40 | 47.40 | 46.78 | 47.21 | 656,675 | -0.36(-0.76%) |
May 08, 2017 | 47.45 | 47.66 | 47.32 | 47.57 | 463,047 | +0.18(+0.38%) |
May 05, 2017 | 47.07 | 47.62 | 47.01 | 47.39 | 483,637 | +0.33(+0.70%) |
May 04, 2017 | 47.06 | 47.24 | 46.77 | 47.06 | 589,132 | -0.08(-0.17%) |
May 03, 2017 | 47.36 | 47.36 | 46.96 | 47.14 | 455,220 | -0.15(-0.32%) |
May 02, 2017 | 47.29 | 47.60 | 47.15 | 47.29 | 474,602 | -0.04(-0.08%) |