Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.06 | 49.17 | 49.02 | 49.14 | 3,180,792 | +0.16(+0.33%) |
Jul 28, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,158,422 | +0.14(+0.29%) |
Jul 27, 2017 | 48.89 | 48.89 | 48.72 | 48.83 | 7,107,902 | +0.16(+0.33%) |
Jul 26, 2017 | 48.54 | 48.69 | 48.44 | 48.67 | 6,202,928 | +0.16(+0.33%) |
Jul 25, 2017 | 48.57 | 48.68 | 48.50 | 48.51 | 5,105,725 | -0.17(-0.35%) |
Jul 24, 2017 | 48.68 | 48.70 | 48.54 | 48.68 | 3,219,731 | -0.10(-0.20%) |
Jul 21, 2017 | 48.67 | 48.81 | 48.64 | 48.78 | 4,846,760 | +0.09(+0.18%) |
Jul 20, 2017 | 48.67 | 48.74 | 48.62 | 48.69 | 6,175,892 | +0.18(+0.37%) |
Jul 19, 2017 | 48.45 | 48.54 | 48.43 | 48.51 | 3,768,246 | +0.20(+0.41%) |
Jul 18, 2017 | 48.26 | 48.33 | 48.23 | 48.31 | 5,586,968 | +0.25(+0.52%) |
Jul 17, 2017 | 48.12 | 48.23 | 48.04 | 48.06 | 6,590,967 | -0.06(-0.13%) |
Jul 14, 2017 | 48.19 | 48.20 | 48.03 | 48.12 | 6,307,779 | +0.12(+0.24%) |
Jul 13, 2017 | 47.94 | 48.02 | 47.89 | 48.01 | 3,819,799 | -0.06(-0.13%) |
Jul 12, 2017 | 48.00 | 48.10 | 48.00 | 48.07 | 5,367,495 | +0.33(+0.70%) |
Jul 11, 2017 | 47.60 | 47.75 | 47.55 | 47.74 | 6,255,115 | +0.32(+0.68%) |
Jul 10, 2017 | 47.41 | 47.52 | 47.39 | 47.41 | 7,327,613 | -0.13(-0.26%) |
Jul 07, 2017 | 47.39 | 47.56 | 47.39 | 47.54 | 4,754,600 | -0.03(-0.06%) |
Jul 06, 2017 | 47.65 | 47.65 | 47.50 | 47.57 | 25,275,234 | -0.35(-0.73%) |
Jul 05, 2017 | 47.83 | 47.94 | 47.75 | 47.92 | 4,834,708 | +0.01(+0.02%) |
Jul 03, 2017 | 48.09 | 48.09 | 47.87 | 47.91 | 6,818,404 | -0.23(-0.48%) |
Jun 30, 2017 | 48.19 | 48.23 | 47.99 | 48.14 | 6,051,979 | +0.16(+0.34%) |
Jun 29, 2017 | 48.25 | 48.32 | 47.80 | 47.98 | 8,361,735 | -0.48(-1.00%) |
Jun 28, 2017 | 48.25 | 48.49 | 48.21 | 48.46 | 7,575,475 | +0.22(+0.45%) |
Jun 27, 2017 | 48.36 | 48.37 | 48.20 | 48.25 | 4,301,914 | -0.12(-0.24%) |
Jun 26, 2017 | 48.56 | 48.60 | 48.35 | 48.37 | 5,263,300 | -0.13(-0.28%) |
Jun 23, 2017 | 48.46 | 48.53 | 48.42 | 48.50 | 3,816,514 | -0.04(-0.07%) |
Jun 22, 2017 | 48.50 | 48.54 | 48.45 | 48.54 | 11,038,488 | +0.10(+0.20%) |
Jun 21, 2017 | 48.44 | 48.45 | 48.37 | 48.44 | 7,876,421 | -0.07(-0.15%) |
Jun 20, 2017 | 48.51 | 48.58 | 48.48 | 48.51 | 13,113,592 | +0.02(+0.03%) |
Jun 19, 2017 | 48.45 | 48.53 | 48.41 | 48.49 | 9,290,522 | +0.15(+0.31%) |
Jun 16, 2017 | 48.20 | 48.35 | 48.16 | 48.34 | 9,189,182 | +0.20(+0.41%) |
Jun 15, 2017 | 48.02 | 48.19 | 47.92 | 48.14 | 12,174,865 | -0.47(-0.97%) |
Jun 14, 2017 | 48.72 | 48.78 | 48.50 | 48.62 | 7,682,939 | -0.03(-0.05%) |
Jun 13, 2017 | 48.58 | 48.67 | 48.55 | 48.64 | 3,887,930 | +0.27(+0.55%) |
Jun 12, 2017 | 48.31 | 48.42 | 48.27 | 48.38 | 4,958,052 | +0.15(+0.31%) |
Jun 09, 2017 | 48.28 | 48.45 | 48.07 | 48.22 | 10,010,045 | -0.44(-0.90%) |
Jun 08, 2017 | 48.69 | 48.71 | 48.59 | 48.66 | 11,136,123 | -0.12(-0.24%) |
Jun 07, 2017 | 48.88 | 48.89 | 48.75 | 48.78 | 3,318,518 | -0.02(-0.04%) |
Jun 06, 2017 | 48.79 | 48.86 | 48.75 | 48.80 | 3,983,214 | +0.04(+0.07%) |
Jun 05, 2017 | 48.75 | 48.82 | 48.73 | 48.76 | 4,359,920 | -0.19(-0.38%) |
Jun 02, 2017 | 48.69 | 48.95 | 48.64 | 48.95 | 6,947,900 | +1.01(+2.10%) |
Jun 01, 2017 | 47.88 | 47.95 | 47.81 | 47.94 | 7,005,887 | +0.43(+0.90%) |
May 31, 2017 | 47.60 | 47.60 | 47.46 | 47.51 | 3,173,168 | +0.00(+0.00%) |
May 30, 2017 | 47.47 | 47.58 | 47.43 | 47.51 | 3,901,893 | +0.10(+0.21%) |
May 26, 2017 | 47.28 | 47.41 | 47.23 | 47.41 | 2,863,461 | +0.03(+0.06%) |
May 25, 2017 | 47.33 | 47.42 | 47.30 | 47.39 | 2,656,292 | +0.12(+0.26%) |
May 24, 2017 | 47.16 | 47.26 | 47.10 | 47.26 | 3,202,471 | -0.07(-0.15%) |
May 23, 2017 | 47.38 | 47.41 | 47.32 | 47.33 | 3,730,380 | +0.06(+0.13%) |
May 22, 2017 | 47.25 | 47.32 | 47.22 | 47.27 | 3,115,738 | -0.03(-0.06%) |
May 19, 2017 | 47.14 | 47.32 | 47.10 | 47.30 | 7,832,971 | +0.38(+0.82%) |
May 18, 2017 | 46.74 | 46.96 | 46.65 | 46.91 | 5,754,336 | +0.12(+0.27%) |
May 17, 2017 | 46.90 | 46.96 | 46.74 | 46.79 | 7,929,909 | -0.07(-0.15%) |
May 16, 2017 | 46.93 | 46.96 | 46.75 | 46.86 | 4,408,368 | +0.04(+0.08%) |
May 15, 2017 | 46.83 | 46.90 | 46.80 | 46.83 | 4,522,477 | +0.13(+0.29%) |
May 12, 2017 | 46.68 | 46.76 | 46.66 | 46.69 | 5,237,132 | +0.12(+0.25%) |
May 11, 2017 | 46.65 | 46.67 | 46.56 | 46.58 | 7,766,653 | -0.12(-0.27%) |
May 10, 2017 | 46.78 | 46.79 | 46.70 | 46.70 | 5,736,183 | -0.21(-0.46%) |
May 09, 2017 | 46.93 | 46.97 | 46.84 | 46.91 | 8,087,509 | -0.15(-0.32%) |
May 08, 2017 | 47.15 | 47.17 | 47.04 | 47.07 | 13,522,800 | +0.02(+0.04%) |
May 05, 2017 | 46.84 | 47.07 | 46.81 | 47.05 | 6,581,143 | +0.26(+0.55%) |
May 04, 2017 | 46.61 | 46.81 | 46.56 | 46.79 | 7,156,746 | +0.12(+0.25%) |
May 03, 2017 | 46.50 | 46.75 | 46.43 | 46.67 | 5,349,035 | +0.12(+0.25%) |
May 02, 2017 | 46.65 | 46.66 | 46.54 | 46.56 | 4,517,345 | +0.14(+0.31%) |