Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.16 | 48.57 | 47.85 | 48.47 | 710,785 | +0.40(+0.82%) |
Jul 28, 2017 | 48.12 | 48.20 | 47.70 | 48.07 | 864,701 | +0.07(+0.15%) |
Jul 27, 2017 | 48.12 | 48.53 | 47.79 | 48.00 | 1,334,086 | -0.11(-0.22%) |
Jul 26, 2017 | 48.02 | 48.39 | 47.99 | 48.10 | 1,318,247 | +0.09(+0.18%) |
Jul 25, 2017 | 47.92 | 48.06 | 47.62 | 48.02 | 755,660 | +0.18(+0.38%) |
Jul 24, 2017 | 48.21 | 48.28 | 47.61 | 47.84 | 779,648 | -0.29(-0.60%) |
Jul 21, 2017 | 49.05 | 49.05 | 47.88 | 48.12 | 724,567 | -0.77(-1.58%) |
Jul 20, 2017 | 49.28 | 49.42 | 48.84 | 48.90 | 771,304 | -0.29(-0.60%) |
Jul 19, 2017 | 48.54 | 49.24 | 48.36 | 49.19 | 551,529 | +0.75(+1.54%) |
Jul 18, 2017 | 48.90 | 49.07 | 48.32 | 48.44 | 764,147 | -0.43(-0.89%) |
Jul 17, 2017 | 48.42 | 49.26 | 48.35 | 48.88 | 539,964 | +0.37(+0.76%) |
Jul 14, 2017 | 48.82 | 47.84 | 48.51 | 736,581 | +0.67(+1.41%) | |
Jul 13, 2017 | 47.54 | 47.90 | 47.42 | 47.84 | 486,974 | +0.35(+0.73%) |
Jul 12, 2017 | 47.34 | 47.84 | 47.32 | 47.49 | 675,548 | +0.57(+1.22%) |
Jul 11, 2017 | 46.94 | 47.06 | 46.73 | 46.92 | 464,619 | -0.01(-0.03%) |
Jul 10, 2017 | 47.66 | 47.85 | 46.93 | 46.93 | 514,673 | -0.66(-1.39%) |
Jul 07, 2017 | 47.48 | 47.90 | 47.33 | 47.59 | 661,202 | +0.13(+0.27%) |
Jul 06, 2017 | 47.89 | 48.11 | 47.40 | 47.46 | 691,550 | -0.51(-1.06%) |
Jul 05, 2017 | 48.78 | 48.78 | 47.92 | 47.97 | 726,165 | -0.69(-1.42%) |
Jul 03, 2017 | 48.10 | 48.78 | 47.99 | 48.66 | 388,592 | +0.77(+1.60%) |
Jun 30, 2017 | 48.54 | 48.73 | 47.88 | 47.90 | 643,796 | -0.47(-0.96%) |
Jun 29, 2017 | 48.96 | 49.07 | 48.12 | 48.36 | 909,794 | -0.91(-1.84%) |
Jun 28, 2017 | 49.42 | 49.75 | 49.19 | 49.27 | 459,163 | -0.03(-0.05%) |
Jun 27, 2017 | 49.84 | 50.05 | 49.24 | 49.30 | 658,738 | -0.72(-1.43%) |
Jun 26, 2017 | 49.01 | 50.12 | 49.01 | 50.01 | 748,006 | +1.02(+2.09%) |
Jun 23, 2017 | 49.10 | 49.56 | 48.91 | 48.99 | 985,767 | -0.20(-0.40%) |
Jun 22, 2017 | 49.10 | 49.31 | 48.89 | 49.19 | 807,978 | +0.05(+0.09%) |
Jun 21, 2017 | 49.31 | 49.49 | 48.94 | 49.14 | 659,554 | -0.29(-0.58%) |
Jun 20, 2017 | 49.37 | 49.56 | 49.16 | 49.43 | 729,497 | +0.04(+0.08%) |
Jun 19, 2017 | 49.38 | 49.52 | 49.06 | 49.39 | 605,149 | +0.06(+0.12%) |
Jun 16, 2017 | 49.77 | 49.89 | 49.30 | 49.33 | 2,065,500 | -0.38(-0.77%) |
Jun 15, 2017 | 48.89 | 49.85 | 48.86 | 49.71 | 775,857 | +0.48(+0.97%) |
Jun 14, 2017 | 49.16 | 49.32 | 48.75 | 49.24 | 763,835 | +0.25(+0.50%) |
Jun 13, 2017 | 48.47 | 49.00 | 48.38 | 48.99 | 573,255 | +0.38(+0.79%) |
Jun 12, 2017 | 47.92 | 48.69 | 47.94 | 48.61 | 790,154 | +0.68(+1.43%) |
Jun 09, 2017 | 47.47 | 48.23 | 47.22 | 47.92 | 582,066 | +0.21(+0.44%) |
Jun 08, 2017 | 47.63 | 47.76 | 47.11 | 47.71 | 636,074 | +0.15(+0.31%) |
Jun 07, 2017 | 47.23 | 47.63 | 47.23 | 47.57 | 600,773 | +0.38(+0.82%) |
Jun 06, 2017 | 47.46 | 47.55 | 47.17 | 47.18 | 474,685 | -0.21(-0.43%) |
Jun 05, 2017 | 47.45 | 47.63 | 47.03 | 47.39 | 559,172 | -0.18(-0.38%) |
Jun 02, 2017 | 47.39 | 48.02 | 47.39 | 47.57 | 655,487 | +0.25(+0.53%) |
Jun 01, 2017 | 46.84 | 47.54 | 46.80 | 47.31 | 637,279 | +0.27(+0.58%) |
May 31, 2017 | 46.82 | 47.15 | 46.57 | 47.04 | 788,549 | +0.25(+0.54%) |
May 30, 2017 | 47.15 | 47.31 | 46.77 | 46.79 | 484,091 | -0.36(-0.77%) |
May 26, 2017 | 47.62 | 47.85 | 47.04 | 47.15 | 609,599 | -0.58(-1.21%) |
May 25, 2017 | 47.43 | 47.90 | 47.22 | 47.73 | 700,755 | +0.39(+0.82%) |
May 24, 2017 | 46.75 | 47.39 | 46.75 | 47.34 | 910,091 | +0.55(+1.17%) |
May 23, 2017 | 46.99 | 47.14 | 46.56 | 46.79 | 843,190 | -0.15(-0.32%) |
May 22, 2017 | 47.10 | 47.40 | 46.84 | 46.95 | 680,928 | -0.03(-0.06%) |
May 19, 2017 | 46.64 | 47.13 | 46.40 | 46.97 | 603,191 | +0.22(+0.48%) |
May 18, 2017 | 46.39 | 46.92 | 46.14 | 46.75 | 631,296 | +0.20(+0.43%) |
May 17, 2017 | 45.98 | 46.77 | 45.96 | 46.55 | 722,347 | +0.57(+1.25%) |
May 16, 2017 | 46.79 | 46.88 | 45.69 | 45.98 | 1,191,893 | -0.50(-1.07%) |
May 15, 2017 | 46.38 | 47.00 | 46.33 | 46.47 | 958,386 | +0.04(+0.09%) |
May 12, 2017 | 46.42 | 46.69 | 46.12 | 46.43 | 1,280,253 | +0.16(+0.36%) |
May 11, 2017 | 46.33 | 46.57 | 46.09 | 46.27 | 1,269,945 | -0.26(-0.57%) |
May 10, 2017 | 46.32 | 46.84 | 46.02 | 46.53 | 1,248,443 | +0.19(+0.41%) |
May 09, 2017 | 46.52 | 46.57 | 45.80 | 46.34 | 1,182,819 | -0.28(-0.59%) |
May 08, 2017 | 46.51 | 46.70 | 46.13 | 46.62 | 1,415,513 | +0.04(+0.09%) |
May 05, 2017 | 45.52 | 46.58 | 45.41 | 46.58 | 1,032,534 | +1.02(+2.23%) |
May 04, 2017 | 46.29 | 46.39 | 44.98 | 45.56 | 2,121,311 | -1.03(-2.21%) |
May 03, 2017 | 48.09 | 48.19 | 46.28 | 46.59 | 1,089,043 | -1.37(-2.86%) |
May 02, 2017 | 47.94 | 48.36 | 47.83 | 47.96 | 611,010 | -0.22(-0.47%) |