Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.95 | 48.03 | 47.47 | 47.90 | 801,976 | -0.14(-0.30%) |
Jul 28, 2017 | 47.73 | 48.37 | 47.66 | 48.04 | 620,729 | +0.18(+0.37%) |
Jul 27, 2017 | 48.09 | 48.15 | 47.61 | 47.86 | 740,285 | -0.07(-0.15%) |
Jul 26, 2017 | 48.40 | 48.64 | 47.85 | 47.93 | 847,220 | -0.37(-0.76%) |
Jul 25, 2017 | 47.98 | 48.55 | 47.93 | 48.30 | 1,231,960 | +0.48(+1.01%) |
Jul 24, 2017 | 47.92 | 47.94 | 47.55 | 47.82 | 814,413 | -0.08(-0.17%) |
Jul 21, 2017 | 47.79 | 48.23 | 47.69 | 47.90 | 631,523 | -0.16(-0.34%) |
Jul 20, 2017 | 47.86 | 48.25 | 47.79 | 48.06 | 750,287 | +0.21(+0.43%) |
Jul 19, 2017 | 47.19 | 47.92 | 47.19 | 47.85 | 692,273 | +0.72(+1.52%) |
Jul 18, 2017 | 47.50 | 47.67 | 47.02 | 47.14 | 682,324 | -0.44(-0.92%) |
Jul 17, 2017 | 47.72 | 47.81 | 47.27 | 47.58 | 1,740,765 | -0.14(-0.30%) |
Jul 14, 2017 | 47.19 | 47.80 | 47.07 | 47.72 | 809,835 | +0.56(+1.20%) |
Jul 13, 2017 | 47.64 | 47.85 | 47.04 | 47.16 | 725,278 | -0.43(-0.90%) |
Jul 12, 2017 | 47.25 | 47.87 | 46.95 | 47.59 | 1,068,456 | +0.78(+1.67%) |
Jul 11, 2017 | 46.72 | 46.91 | 46.44 | 46.81 | 1,549,129 | +0.13(+0.29%) |
Jul 10, 2017 | 46.71 | 46.90 | 46.55 | 46.67 | 850,096 | +0.00(+0.00%) |
Jul 07, 2017 | 45.98 | 46.70 | 45.90 | 46.67 | 574,037 | +0.79(+1.72%) |
Jul 06, 2017 | 46.71 | 47.01 | 45.66 | 45.88 | 1,551,909 | -1.05(-2.23%) |
Jul 05, 2017 | 46.62 | 46.96 | 46.20 | 46.93 | 1,280,603 | +0.31(+0.67%) |
Jul 03, 2017 | 46.71 | 46.71 | 46.40 | 46.62 | 602,566 | +0.29(+0.62%) |
Jun 30, 2017 | 46.29 | 46.50 | 46.10 | 46.33 | 1,404,026 | +0.21(+0.45%) |
Jun 29, 2017 | 46.92 | 47.07 | 45.90 | 46.12 | 1,339,177 | -0.73(-1.57%) |
Jun 28, 2017 | 46.91 | 46.93 | 46.22 | 46.86 | 2,398,418 | +0.12(+0.25%) |
Jun 27, 2017 | 48.13 | 48.18 | 46.71 | 46.74 | 1,172,984 | -1.40(-2.90%) |
Jun 26, 2017 | 48.10 | 48.63 | 48.10 | 48.14 | 1,166,342 | +0.13(+0.28%) |
Jun 23, 2017 | 47.92 | 48.12 | 47.66 | 48.01 | 2,577,253 | -0.04(-0.09%) |
Jun 22, 2017 | 48.16 | 48.35 | 47.69 | 48.05 | 533,383 | -0.13(-0.26%) |
Jun 21, 2017 | 48.10 | 48.41 | 47.79 | 48.18 | 821,105 | +0.33(+0.69%) |
Jun 20, 2017 | 48.42 | 48.74 | 47.70 | 47.85 | 2,210,419 | -0.49(-1.02%) |
Jun 19, 2017 | 48.55 | 48.63 | 47.98 | 48.34 | 811,240 | -0.04(-0.09%) |
Jun 16, 2017 | 49.06 | 49.21 | 47.76 | 48.38 | 1,900,637 | -1.07(-2.16%) |
Jun 15, 2017 | 49.06 | 49.54 | 49.01 | 49.45 | 537,315 | +0.03(+0.05%) |
Jun 14, 2017 | 50.01 | 50.35 | 49.17 | 49.42 | 1,009,924 | -0.49(-0.99%) |
Jun 13, 2017 | 49.68 | 49.95 | 49.39 | 49.92 | 1,869,875 | +0.35(+0.71%) |
Jun 12, 2017 | 49.21 | 49.67 | 49.06 | 49.57 | 1,420,893 | +0.22(+0.45%) |
Jun 09, 2017 | 49.78 | 49.90 | 48.70 | 49.34 | 1,154,869 | -0.32(-0.65%) |
Jun 08, 2017 | 49.61 | 49.88 | 49.50 | 49.66 | 1,135,577 | +0.05(+0.11%) |
Jun 07, 2017 | 49.89 | 50.13 | 49.53 | 49.61 | 1,114,509 | -0.23(-0.46%) |
Jun 06, 2017 | 49.77 | 49.95 | 49.71 | 49.84 | 1,568,597 | +0.04(+0.09%) |
Jun 05, 2017 | 49.95 | 50.05 | 49.68 | 49.80 | 874,411 | -0.06(-0.12%) |
Jun 02, 2017 | 50.16 | 50.50 | 49.76 | 49.86 | 1,009,595 | -0.37(-0.75%) |
Jun 01, 2017 | 49.56 | 50.28 | 49.21 | 50.23 | 1,186,751 | +0.72(+1.46%) |
May 31, 2017 | 49.19 | 49.63 | 48.47 | 49.51 | 6,942,772 | +0.63(+1.29%) |
May 30, 2017 | 48.75 | 49.08 | 48.41 | 48.88 | 1,125,901 | -0.03(-0.05%) |
May 26, 2017 | 49.13 | 49.19 | 48.45 | 48.91 | 890,498 | -0.22(-0.45%) |
May 25, 2017 | 49.01 | 49.42 | 49.01 | 49.13 | 762,815 | +0.20(+0.42%) |
May 24, 2017 | 48.72 | 48.96 | 48.50 | 48.92 | 936,293 | +0.20(+0.42%) |
May 23, 2017 | 47.79 | 48.82 | 47.70 | 48.72 | 1,668,438 | +1.16(+2.44%) |
May 22, 2017 | 46.77 | 47.69 | 46.67 | 47.56 | 2,072,450 | +1.12(+2.42%) |
May 19, 2017 | 46.15 | 46.55 | 45.89 | 46.44 | 1,107,198 | +0.52(+1.13%) |
May 18, 2017 | 46.31 | 46.67 | 45.88 | 45.92 | 1,187,494 | -0.66(-1.42%) |
May 17, 2017 | 47.86 | 47.44 | 46.40 | 46.58 | 1,369,117 | -1.28(-2.68%) |
May 16, 2017 | 47.27 | 48.28 | 47.24 | 47.86 | 2,109,546 | +0.81(+1.72%) |
May 15, 2017 | 47.05 | 47.55 | 47.01 | 47.05 | 2,291,241 | +0.12(+0.25%) |
May 12, 2017 | 46.80 | 47.20 | 46.61 | 46.94 | 877,584 | -0.03(-0.06%) |
May 11, 2017 | 46.48 | 47.19 | 46.39 | 46.96 | 1,233,438 | +0.24(+0.51%) |
May 10, 2017 | 46.79 | 46.90 | 46.43 | 46.72 | 920,250 | -0.11(-0.23%) |
May 09, 2017 | 47.57 | 47.66 | 46.65 | 46.83 | 1,450,667 | -0.68(-1.43%) |
May 08, 2017 | 48.48 | 48.52 | 47.33 | 47.51 | 1,770,253 | -1.03(-2.13%) |
May 05, 2017 | 48.79 | 49.24 | 48.02 | 48.54 | 1,313,098 | +0.07(+0.15%) |
May 04, 2017 | 47.23 | 48.49 | 46.23 | 48.47 | 1,920,276 | +0.70(+1.47%) |
May 03, 2017 | 47.50 | 47.90 | 47.13 | 47.77 | 1,416,593 | +0.04(+0.07%) |
May 02, 2017 | 47.77 | 47.87 | 47.56 | 47.73 | 603,688 | +0.06(+0.13%) |