Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.51 | 48.53 | 47.91 | 48.29 | 1,222,257 | +0.01(+0.02%) |
Jul 28, 2017 | 48.76 | 48.98 | 47.74 | 48.28 | 2,237,810 | -0.55(-1.13%) |
Jul 27, 2017 | 48.60 | 48.92 | 48.28 | 48.84 | 1,238,846 | +0.26(+0.53%) |
Jul 26, 2017 | 48.93 | 48.97 | 48.27 | 48.58 | 1,606,444 | -0.41(-0.83%) |
Jul 25, 2017 | 48.75 | 49.32 | 48.74 | 48.98 | 1,946,558 | +0.29(+0.59%) |
Jul 24, 2017 | 49.06 | 49.19 | 48.62 | 48.70 | 1,711,145 | -0.41(-0.84%) |
Jul 21, 2017 | 49.03 | 50.00 | 48.92 | 49.11 | 2,000,946 | +0.06(+0.13%) |
Jul 20, 2017 | 49.14 | 49.17 | 48.39 | 49.05 | 1,787,705 | -0.04(-0.07%) |
Jul 19, 2017 | 48.97 | 49.41 | 48.62 | 49.09 | 3,269,645 | +0.32(+0.66%) |
Jul 18, 2017 | 49.24 | 49.33 | 48.38 | 48.76 | 2,362,404 | -0.61(-1.23%) |
Jul 17, 2017 | 49.73 | 49.94 | 49.23 | 49.37 | 2,392,320 | -0.39(-0.78%) |
Jul 14, 2017 | 49.38 | 50.12 | 49.38 | 49.76 | 1,453,490 | +0.21(+0.43%) |
Jul 13, 2017 | 49.31 | 49.92 | 49.17 | 49.55 | 1,280,359 | +0.05(+0.09%) |
Jul 12, 2017 | 49.69 | 50.21 | 49.06 | 49.50 | 2,092,694 | +0.01(+0.02%) |
Jul 11, 2017 | 49.46 | 49.76 | 48.84 | 49.49 | 2,719,117 | -0.76(-1.50%) |
Jul 10, 2017 | 49.14 | 50.26 | 48.96 | 50.25 | 3,197,052 | +1.03(+2.09%) |
Jul 07, 2017 | 48.00 | 49.58 | 47.85 | 49.22 | 2,654,942 | +1.48(+3.10%) |
Jul 06, 2017 | 47.85 | 48.21 | 47.43 | 47.73 | 2,791,140 | -0.49(-1.01%) |
Jul 05, 2017 | 48.26 | 48.54 | 47.80 | 48.22 | 2,304,234 | -0.15(-0.30%) |
Jul 03, 2017 | 48.99 | 49.23 | 48.36 | 48.37 | 1,220,774 | -0.70(-1.43%) |
Jun 30, 2017 | 48.68 | 49.50 | 48.65 | 49.07 | 1,967,298 | +0.57(+1.18%) |
Jun 29, 2017 | 48.54 | 48.64 | 47.88 | 48.50 | 2,761,803 | -0.15(-0.30%) |
Jun 28, 2017 | 48.33 | 48.84 | 47.96 | 48.64 | 1,724,758 | +0.71(+1.48%) |
Jun 27, 2017 | 48.31 | 48.60 | 47.95 | 47.94 | 1,200,837 | -0.34(-0.71%) |
Jun 26, 2017 | 48.11 | 48.40 | 47.92 | 48.28 | 1,382,865 | +0.31(+0.65%) |
Jun 23, 2017 | 48.31 | 48.63 | 47.94 | 47.96 | 4,458,125 | -0.27(-0.55%) |
Jun 22, 2017 | 48.87 | 48.97 | 48.22 | 48.23 | 1,500,751 | -0.77(-1.58%) |
Jun 21, 2017 | 49.50 | 49.94 | 48.58 | 49.00 | 2,741,902 | -0.57(-1.15%) |
Jun 20, 2017 | 51.06 | 51.30 | 49.00 | 49.57 | 7,902,106 | +1.04(+2.14%) |
Jun 19, 2017 | 48.77 | 49.06 | 48.41 | 48.53 | 4,974,678 | -0.17(-0.36%) |
Jun 16, 2017 | 48.68 | 48.77 | 48.10 | 48.71 | 2,451,980 | -0.16(-0.32%) |
Jun 15, 2017 | 49.30 | 49.75 | 48.64 | 48.87 | 2,288,167 | -0.76(-1.54%) |
Jun 14, 2017 | 49.56 | 50.47 | 49.35 | 49.63 | 2,875,025 | +0.26(+0.52%) |
Jun 13, 2017 | 48.64 | 49.68 | 48.41 | 49.37 | 2,188,985 | +0.88(+1.82%) |
Jun 12, 2017 | 47.77 | 48.65 | 47.77 | 48.49 | 1,695,167 | +0.63(+1.33%) |
Jun 09, 2017 | 48.06 | 48.14 | 47.62 | 47.85 | 1,669,613 | -0.13(-0.27%) |
Jun 08, 2017 | 48.50 | 47.87 | 47.98 | 1,351,031 | -0.25(-0.52%) | |
Jun 07, 2017 | 48.07 | 48.64 | 48.02 | 48.23 | 1,383,984 | +0.18(+0.38%) |
Jun 06, 2017 | 47.83 | 48.23 | 47.63 | 48.05 | 1,535,326 | -0.20(-0.42%) |
Jun 05, 2017 | 48.50 | 48.54 | 47.97 | 48.25 | 2,013,790 | -0.28(-0.57%) |
Jun 02, 2017 | 47.83 | 48.67 | 47.83 | 48.52 | 2,111,122 | +0.74(+1.54%) |
Jun 01, 2017 | 47.26 | 47.85 | 46.93 | 47.79 | 1,681,822 | +0.57(+1.21%) |
May 31, 2017 | 47.59 | 47.61 | 46.91 | 47.22 | 1,578,854 | -0.17(-0.35%) |
May 30, 2017 | 47.34 | 47.52 | 46.87 | 47.38 | 1,755,820 | -0.04(-0.08%) |
May 26, 2017 | 47.41 | 47.62 | 47.26 | 47.42 | 1,011,923 | -0.18(-0.39%) |
May 25, 2017 | 48.11 | 48.23 | 47.37 | 47.60 | 1,918,037 | -0.23(-0.48%) |
May 24, 2017 | 47.40 | 47.89 | 46.94 | 47.83 | 1,448,258 | +0.32(+0.68%) |
May 23, 2017 | 48.62 | 49.07 | 47.40 | 47.51 | 1,857,119 | -0.75(-1.56%) |
May 22, 2017 | 48.13 | 48.52 | 47.98 | 48.27 | 1,968,727 | +0.28(+0.58%) |
May 19, 2017 | 47.20 | 48.15 | 47.02 | 47.99 | 2,484,465 | +0.97(+2.05%) |
May 18, 2017 | 46.25 | 47.39 | 45.95 | 47.02 | 2,023,258 | +0.76(+1.65%) |
May 17, 2017 | 47.33 | 47.24 | 46.15 | 46.26 | 1,947,059 | -1.07(-2.26%) |
May 16, 2017 | 47.15 | 47.34 | 46.57 | 47.33 | 1,375,240 | +0.37(+0.78%) |
May 15, 2017 | 46.53 | 47.15 | 46.47 | 46.96 | 1,654,046 | +0.59(+1.27%) |
May 12, 2017 | 46.89 | 46.89 | 46.28 | 46.37 | 1,096,915 | -0.55(-1.18%) |
May 11, 2017 | 46.44 | 47.00 | 46.20 | 46.92 | 1,995,582 | +0.39(+0.83%) |
May 10, 2017 | 46.50 | 46.56 | 46.03 | 46.54 | 1,611,468 | -0.08(-0.18%) |
May 09, 2017 | 45.84 | 46.69 | 45.84 | 46.62 | 2,154,397 | +0.75(+1.62%) |
May 08, 2017 | 45.81 | 46.02 | 45.62 | 45.87 | 1,181,481 | +0.06(+0.12%) |
May 05, 2017 | 46.02 | 46.10 | 45.70 | 45.82 | 1,646,310 | +0.01(+0.02%) |
May 04, 2017 | 45.82 | 46.12 | 45.72 | 45.81 | 1,366,332 | +0.05(+0.10%) |
May 03, 2017 | 46.12 | 46.38 | 45.41 | 45.76 | 2,475,557 | -0.41(-0.90%) |
May 02, 2017 | 46.24 | 46.44 | 45.87 | 46.18 | 2,158,943 | -0.10(-0.22%) |