Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.82 | 45.85 | 45.29 | 45.45 | 1,341,644 | -0.26(-0.58%) |
Jul 28, 2017 | 45.59 | 45.92 | 45.40 | 45.71 | 947,552 | +0.08(+0.17%) |
Jul 27, 2017 | 46.11 | 46.30 | 45.21 | 45.64 | 1,575,971 | -0.48(-1.05%) |
Jul 26, 2017 | 46.07 | 46.27 | 45.84 | 46.12 | 1,685,983 | +0.10(+0.21%) |
Jul 25, 2017 | 44.71 | 46.09 | 44.71 | 46.02 | 2,973,783 | +1.45(+3.24%) |
Jul 24, 2017 | 44.73 | 45.30 | 43.84 | 44.58 | 4,554,001 | -3.33(-6.95%) |
Jul 21, 2017 | 47.82 | 48.39 | 47.64 | 47.91 | 1,345,242 | +0.07(+0.15%) |
Jul 20, 2017 | 48.50 | 48.55 | 47.75 | 47.84 | 758,655 | -0.93(-1.90%) |
Jul 19, 2017 | 48.45 | 49.06 | 48.20 | 48.76 | 1,168,071 | +0.47(+0.98%) |
Jul 18, 2017 | 48.20 | 48.41 | 47.98 | 48.29 | 422,842 | -0.07(-0.14%) |
Jul 17, 2017 | 48.22 | 48.51 | 48.02 | 48.36 | 404,090 | +0.14(+0.29%) |
Jul 14, 2017 | 47.94 | 48.34 | 47.94 | 48.22 | 772,598 | +0.11(+0.24%) |
Jul 13, 2017 | 48.72 | 48.72 | 47.91 | 48.11 | 722,270 | -0.48(-0.99%) |
Jul 12, 2017 | 48.79 | 49.22 | 48.59 | 48.59 | 616,518 | -0.07(-0.14%) |
Jul 11, 2017 | 48.07 | 48.71 | 48.03 | 48.66 | 764,979 | +0.42(+0.87%) |
Jul 10, 2017 | 47.97 | 48.35 | 47.83 | 48.24 | 631,934 | +0.21(+0.44%) |
Jul 07, 2017 | 47.28 | 48.08 | 47.19 | 48.03 | 1,338,631 | +0.79(+1.68%) |
Jul 06, 2017 | 47.14 | 47.47 | 46.81 | 47.24 | 646,420 | -0.22(-0.46%) |
Jul 05, 2017 | 47.89 | 47.89 | 47.04 | 47.46 | 787,423 | -0.49(-1.02%) |
Jul 03, 2017 | 47.76 | 48.13 | 47.46 | 47.94 | 295,026 | +0.40(+0.84%) |
Jun 30, 2017 | 47.46 | 47.76 | 47.21 | 47.54 | 695,943 | +0.26(+0.55%) |
Jun 29, 2017 | 48.03 | 48.11 | 46.96 | 47.28 | 1,119,410 | -0.71(-1.47%) |
Jun 28, 2017 | 47.41 | 48.13 | 47.38 | 47.99 | 753,129 | +0.92(+1.96%) |
Jun 27, 2017 | 47.15 | 47.68 | 47.04 | 47.06 | 1,642,650 | -0.07(-0.15%) |
Jun 26, 2017 | 47.46 | 47.46 | 47.09 | 47.13 | 1,349,686 | -0.15(-0.31%) |
Jun 23, 2017 | 47.91 | 48.07 | 47.26 | 47.28 | 1,594,365 | -0.56(-1.17%) |
Jun 22, 2017 | 48.19 | 48.39 | 47.82 | 47.84 | 811,873 | -0.33(-0.69%) |
Jun 21, 2017 | 48.52 | 48.54 | 48.02 | 48.17 | 446,237 | -0.46(-0.95%) |
Jun 20, 2017 | 48.62 | 48.76 | 48.39 | 48.63 | 536,713 | -0.18(-0.37%) |
Jun 19, 2017 | 48.70 | 49.22 | 48.50 | 48.82 | 685,424 | +0.31(+0.65%) |
Jun 16, 2017 | 48.24 | 48.55 | 47.97 | 48.50 | 1,047,147 | +0.15(+0.31%) |
Jun 15, 2017 | 48.15 | 48.49 | 48.00 | 48.35 | 431,175 | -0.24(-0.48%) |
Jun 14, 2017 | 48.89 | 48.89 | 48.33 | 48.59 | 305,435 | -0.09(-0.18%) |
Jun 13, 2017 | 48.22 | 48.69 | 48.22 | 48.68 | 372,137 | +0.47(+0.98%) |
Jun 12, 2017 | 48.52 | 48.80 | 48.05 | 48.21 | 437,948 | -0.27(-0.56%) |
Jun 09, 2017 | 48.27 | 48.75 | 48.16 | 48.48 | 845,339 | +0.30(+0.63%) |
Jun 08, 2017 | 48.13 | 48.34 | 47.85 | 48.17 | 436,547 | +0.03(+0.07%) |
Jun 07, 2017 | 48.39 | 48.41 | 47.97 | 48.14 | 370,264 | -0.12(-0.25%) |
Jun 06, 2017 | 47.89 | 48.27 | 47.74 | 48.26 | 564,842 | +0.07(+0.14%) |
Jun 05, 2017 | 48.65 | 48.78 | 48.14 | 48.19 | 479,774 | -0.59(-1.21%) |
Jun 02, 2017 | 48.57 | 49.04 | 48.57 | 48.78 | 692,922 | +0.34(+0.70%) |
Jun 01, 2017 | 47.26 | 48.46 | 47.12 | 48.44 | 1,691,112 | +1.18(+2.49%) |
May 31, 2017 | 47.00 | 47.38 | 46.57 | 47.26 | 824,893 | +0.37(+0.80%) |
May 30, 2017 | 46.85 | 46.99 | 46.75 | 46.89 | 1,185,869 | -0.17(-0.35%) |
May 26, 2017 | 47.07 | 47.22 | 46.89 | 47.05 | 355,120 | -0.05(-0.11%) |
May 25, 2017 | 47.14 | 47.30 | 46.89 | 47.11 | 520,604 | +0.06(+0.13%) |
May 24, 2017 | 46.72 | 47.39 | 46.72 | 47.05 | 474,043 | +0.26(+0.56%) |
May 23, 2017 | 46.47 | 46.94 | 46.23 | 46.78 | 675,368 | +0.50(+1.07%) |
May 22, 2017 | 46.54 | 46.61 | 46.24 | 46.29 | 454,667 | -0.05(-0.11%) |
May 19, 2017 | 45.92 | 46.61 | 45.68 | 46.34 | 406,151 | +0.51(+1.12%) |
May 18, 2017 | 45.63 | 46.19 | 45.33 | 45.83 | 628,947 | -0.03(-0.06%) |
May 17, 2017 | 46.58 | 46.38 | 45.78 | 45.85 | 883,682 | -0.72(-1.55%) |
May 16, 2017 | 46.14 | 46.65 | 45.94 | 46.58 | 1,026,171 | +0.92(+2.02%) |
May 15, 2017 | 45.40 | 45.89 | 45.40 | 45.65 | 691,013 | +0.37(+0.83%) |
May 12, 2017 | 45.26 | 45.39 | 45.00 | 45.28 | 461,163 | +0.06(+0.13%) |
May 11, 2017 | 45.32 | 45.45 | 44.96 | 45.22 | 506,849 | -0.33(-0.73%) |
May 10, 2017 | 45.40 | 45.76 | 45.30 | 45.55 | 622,259 | +0.14(+0.31%) |
May 09, 2017 | 45.28 | 45.65 | 45.14 | 45.41 | 916,604 | +0.08(+0.17%) |
May 08, 2017 | 45.85 | 45.85 | 45.21 | 45.33 | 511,969 | -0.53(-1.16%) |
May 05, 2017 | 45.79 | 45.95 | 45.57 | 45.86 | 596,906 | +0.25(+0.55%) |
May 04, 2017 | 45.56 | 45.64 | 45.18 | 45.61 | 599,663 | +0.13(+0.29%) |
May 03, 2017 | 45.49 | 45.63 | 45.06 | 45.48 | 447,481 | -0.14(-0.31%) |
May 02, 2017 | 45.63 | 45.83 | 45.46 | 45.62 | 608,669 | -0.01(-0.02%) |