Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.21 | 50.13 | 50.16 | 0 | +0.23(+0.46%) | |
Jul 30, 2017 | 50.06 | 49.85 | 49.93 | 0 | +0.14(+0.28%) | |
Jul 29, 2017 | 49.81 | 48.86 | 49.79 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 49.81 | 48.86 | 49.79 | 0 | +0.66(+1.34%) | |
Jul 27, 2017 | 49.17 | 49.11 | 49.13 | 0 | +0.47(+0.97%) | |
Jul 26, 2017 | 48.70 | 48.62 | 48.66 | 0 | +0.19(+0.39%) | |
Jul 25, 2017 | 48.54 | 48.39 | 48.47 | 0 | +2.06(+4.44%) | |
Jul 24, 2017 | 46.50 | 46.40 | 46.41 | 0 | +0.72(+1.58%) | |
Jul 23, 2017 | 45.77 | 45.58 | 45.69 | 0 | +0.09(+0.20%) | |
Jul 22, 2017 | 47.21 | 45.54 | 45.60 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 47.21 | 45.54 | 45.60 | 0 | -1.19(-2.54%) | |
Jul 20, 2017 | 46.79 | 0 | -0.33(-0.70%) | |||
Jul 19, 2017 | 47.12 | 47.09 | 47.12 | 0 | +0.85(+1.84%) | |
Jul 18, 2017 | 46.32 | 46.21 | 46.27 | 0 | +0.27(+0.59%) | |
Jul 17, 2017 | 46.04 | 45.93 | 46.00 | 0 | -0.63(-1.35%) | |
Jul 16, 2017 | 46.71 | 46.62 | 46.63 | 0 | -0.05(-0.11%) | |
Jul 15, 2017 | 46.74 | 45.80 | 46.68 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 46.74 | 45.80 | 46.68 | 0 | +0.59(+1.28%) | |
Jul 13, 2017 | 46.12 | 46.05 | 46.09 | 0 | +0.72(+1.59%) | |
Jul 12, 2017 | 45.45 | 45.33 | 45.37 | 0 | -0.44(-0.96%) | |
Jul 11, 2017 | 45.89 | 45.71 | 45.81 | 0 | +1.30(+2.92%) | |
Jul 10, 2017 | 44.59 | 44.46 | 44.51 | 0 | +0.07(+0.16%) | |
Jul 09, 2017 | 44.72 | 44.33 | 44.44 | 0 | +0.11(+0.25%) | |
Jul 08, 2017 | 45.42 | 43.78 | 44.33 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 45.42 | 43.78 | 44.33 | 0 | -1.01(-2.23%) | |
Jul 06, 2017 | 45.42 | 45.28 | 45.34 | 0 | -0.21(-0.46%) | |
Jul 05, 2017 | 45.78 | 45.54 | 45.55 | 0 | -1.58(-3.35%) | |
Jul 04, 2017 | 47.32 | 46.74 | 47.13 | 0 | +0.14(+0.30%) | |
Jul 03, 2017 | 47.07 | 47.06 | 46.98 | 46.99 | 0 | +0.66(+1.42%) |
Jun 30, 2017 | 46.35 | 44.88 | 46.33 | 0 | +1.38(+3.07%) | |
Jun 29, 2017 | 44.99 | 44.88 | 44.95 | 0 | +0.12(+0.27%) | |
Jun 28, 2017 | 44.90 | 44.82 | 44.83 | 0 | +1.03(+2.35%) | |
Jun 27, 2017 | 43.83 | 43.67 | 43.80 | 0 | +0.38(+0.88%) | |
Jun 26, 2017 | 43.53 | 43.41 | 43.42 | 0 | +0.19(+0.44%) | |
Jun 25, 2017 | 43.29 | 43.12 | 43.23 | 0 | +0.06(+0.14%) | |
Jun 24, 2017 | 43.20 | 42.53 | 43.17 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 43.20 | 42.53 | 43.17 | 0 | +0.35(+0.82%) | |
Jun 22, 2017 | 42.84 | 42.77 | 42.82 | 0 | +0.21(+0.49%) | |
Jun 21, 2017 | 42.68 | 42.52 | 42.61 | 0 | -0.62(-1.43%) | |
Jun 20, 2017 | 43.23 | 0 | -0.99(-2.24%) | |||
Jun 19, 2017 | 44.24 | 44.11 | 44.22 | 0 | -0.43(-0.96%) | |
Jun 18, 2017 | 44.74 | 44.61 | 44.65 | 0 | -0.03(-0.07%) | |
Jun 17, 2017 | 44.94 | 44.24 | 44.68 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 44.94 | 44.24 | 44.68 | 0 | +0.32(+0.72%) | |
Jun 15, 2017 | 44.37 | 44.24 | 44.36 | 0 | -0.21(-0.47%) | |
Jun 14, 2017 | 44.73 | 44.46 | 44.57 | 0 | -1.42(-3.09%) | |
Jun 13, 2017 | 46.03 | 45.83 | 45.99 | 0 | -0.11(-0.24%) | |
Jun 12, 2017 | 46.12 | 45.99 | 46.10 | 0 | +0.17(+0.37%) | |
Jun 11, 2017 | 46.03 | 45.72 | 45.93 | 0 | +0.03(+0.07%) | |
Jun 10, 2017 | 46.18 | 45.27 | 45.90 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 46.18 | 45.27 | 45.90 | 0 | +0.23(+0.50%) | |
Jun 08, 2017 | 45.73 | 45.65 | 45.67 | 0 | -0.15(-0.33%) | |
Jun 07, 2017 | 45.91 | 45.80 | 45.82 | 0 | -2.22(-4.62%) | |
Jun 06, 2017 | 48.06 | 47.95 | 48.04 | 0 | +0.59(+1.24%) | |
Jun 05, 2017 | 47.47 | 47.37 | 47.45 | 0 | -0.24(-0.50%) | |
Jun 04, 2017 | 47.84 | 47.66 | 47.69 | 0 | -0.05(-0.10%) | |
Jun 03, 2017 | 48.19 | 46.74 | 47.74 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 48.19 | 46.74 | 47.74 | 0 | -0.32(-0.67%) | |
Jun 01, 2017 | 48.14 | 48.01 | 48.06 | 0 | -0.59(-1.21%) | |
May 31, 2017 | 48.89 | 48.59 | 48.65 | 0 | -0.91(-1.84%) | |
May 30, 2017 | 49.67 | 49.54 | 49.56 | 0 | -0.31(-0.62%) | |
May 29, 2017 | 50.28 | 49.51 | 49.87 | 0 | -0.10(-0.20%) | |
May 28, 2017 | 50.04 | 49.84 | 49.97 | 0 | +0.10(+0.20%) | |
May 27, 2017 | 49.94 | 48.18 | 49.87 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 49.94 | 48.18 | 49.87 | 0 | +1.05(+2.15%) | |
May 25, 2017 | 48.92 | 48.72 | 48.82 | 0 | -2.76(-5.35%) | |
May 24, 2017 | 51.61 | 51.25 | 51.58 | 0 | +0.12(+0.23%) | |
May 23, 2017 | 51.52 | 51.40 | 51.46 | 0 | +0.73(+1.44%) | |
May 22, 2017 | 50.73 | 0 | -0.04(-0.08%) | |||
May 21, 2017 | 50.77 | 50.58 | 50.77 | 0 | +0.24(+0.47%) | |
May 20, 2017 | 50.53 | 49.28 | 50.53 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 50.53 | 49.28 | 50.53 | 0 | +1.11(+2.25%) | |
May 18, 2017 | 49.43 | 49.28 | 49.42 | 0 | +0.32(+0.65%) | |
May 17, 2017 | 49.13 | 48.93 | 49.10 | 0 | +0.80(+1.66%) | |
May 16, 2017 | 48.35 | 48.18 | 48.30 | 0 | -0.60(-1.23%) | |
May 15, 2017 | 48.92 | 48.81 | 48.90 | 0 | +1.08(+2.26%) | |
May 14, 2017 | 47.88 | 47.75 | 47.82 | 0 | +0.00(+0.00%) | |
May 13, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.02(+0.04%) | |
May 11, 2017 | 47.83 | 47.76 | 47.80 | 0 | +0.42(+0.89%) | |
May 10, 2017 | 47.42 | 47.34 | 47.38 | 0 | +1.27(+2.75%) | |
May 09, 2017 | 46.24 | 46.08 | 46.11 | 0 | -0.44(-0.95%) | |
May 08, 2017 | 46.61 | 46.45 | 46.55 | 0 | +0.00(+0.00%) | |
May 07, 2017 | 46.62 | 46.32 | 46.55 | 0 | +0.08(+0.17%) | |
May 06, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.92(+2.02%) | |
May 04, 2017 | 45.61 | 45.49 | 45.55 | 0 | -2.11(-4.43%) | |
May 03, 2017 | 47.67 | 47.59 | 47.66 | 0 | -0.40(-0.83%) | |
May 02, 2017 | 48.17 | 48.04 | 48.06 | 0 | -0.67(-1.37%) |