Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.78 | 48.97 | 48.70 | 48.76 | 1,146,021 | +0.05(+0.09%) |
Jul 28, 2017 | 49.17 | 49.17 | 48.48 | 48.71 | 1,150,634 | -0.46(-0.93%) |
Jul 27, 2017 | 49.02 | 49.35 | 48.86 | 49.17 | 1,406,727 | +0.12(+0.24%) |
Jul 26, 2017 | 48.88 | 49.13 | 48.72 | 49.05 | 1,021,556 | +0.31(+0.64%) |
Jul 25, 2017 | 48.45 | 48.74 | 48.24 | 48.74 | 979,682 | +0.48(+1.00%) |
Jul 24, 2017 | 48.62 | 48.62 | 48.12 | 48.25 | 1,519,819 | -0.42(-0.86%) |
Jul 21, 2017 | 48.14 | 48.69 | 48.02 | 48.67 | 1,435,657 | +0.25(+0.51%) |
Jul 20, 2017 | 48.45 | 48.75 | 48.36 | 48.43 | 1,772,613 | +0.04(+0.08%) |
Jul 19, 2017 | 49.07 | 49.07 | 48.35 | 48.39 | 1,302,012 | -0.62(-1.27%) |
Jul 18, 2017 | 48.77 | 49.09 | 48.64 | 49.01 | 1,343,301 | +0.27(+0.56%) |
Jul 17, 2017 | 48.00 | 48.75 | 47.60 | 48.74 | 2,208,076 | +0.65(+1.35%) |
Jul 14, 2017 | 47.71 | 48.11 | 47.68 | 48.09 | 1,167,299 | +0.57(+1.19%) |
Jul 13, 2017 | 47.44 | 47.57 | 47.20 | 47.52 | 946,620 | +0.09(+0.19%) |
Jul 12, 2017 | 47.81 | 47.97 | 47.38 | 47.43 | 1,955,891 | -0.26(-0.54%) |
Jul 11, 2017 | 47.81 | 47.88 | 47.52 | 47.69 | 1,472,494 | -0.12(-0.25%) |
Jul 10, 2017 | 47.57 | 47.98 | 47.56 | 47.81 | 1,349,279 | +0.28(+0.60%) |
Jul 07, 2017 | 47.68 | 48.02 | 47.50 | 47.52 | 1,272,781 | +0.05(+0.10%) |
Jul 06, 2017 | 47.32 | 47.57 | 47.10 | 47.48 | 1,391,944 | +0.16(+0.33%) |
Jul 05, 2017 | 47.59 | 47.67 | 47.26 | 47.32 | 1,618,817 | -0.22(-0.46%) |
Jul 03, 2017 | 47.48 | 47.76 | 47.39 | 47.54 | 435,467 | +0.13(+0.27%) |
Jun 30, 2017 | 47.34 | 47.60 | 47.34 | 47.41 | 1,344,920 | +0.06(+0.14%) |
Jun 29, 2017 | 47.91 | 47.94 | 47.18 | 47.35 | 1,249,363 | -0.70(-1.46%) |
Jun 28, 2017 | 48.40 | 48.50 | 48.03 | 48.05 | 1,177,918 | -0.09(-0.19%) |
Jun 27, 2017 | 48.42 | 48.66 | 48.14 | 48.14 | 1,423,234 | -0.37(-0.77%) |
Jun 26, 2017 | 48.62 | 48.66 | 48.42 | 48.52 | 899,170 | +0.05(+0.09%) |
Jun 23, 2017 | 48.34 | 48.70 | 48.34 | 48.47 | 1,466,151 | +0.18(+0.38%) |
Jun 22, 2017 | 48.43 | 48.50 | 48.20 | 48.29 | 1,798,232 | -0.16(-0.34%) |
Jun 21, 2017 | 48.94 | 49.09 | 48.44 | 48.45 | 1,375,666 | -0.47(-0.95%) |
Jun 20, 2017 | 49.20 | 49.51 | 48.90 | 48.92 | 1,591,784 | -0.20(-0.41%) |
Jun 19, 2017 | 48.68 | 49.16 | 48.36 | 49.12 | 1,155,755 | +0.50(+1.03%) |
Jun 16, 2017 | 48.78 | 49.03 | 48.17 | 48.62 | 4,245,386 | -0.32(-0.65%) |
Jun 15, 2017 | 48.42 | 49.13 | 48.38 | 48.94 | 1,326,738 | +0.34(+0.70%) |
Jun 14, 2017 | 48.46 | 48.71 | 48.38 | 48.60 | 1,605,310 | +0.35(+0.72%) |
Jun 13, 2017 | 48.24 | 48.35 | 47.98 | 48.25 | 930,087 | -0.09(-0.19%) |
Jun 12, 2017 | 48.35 | 48.79 | 48.19 | 48.34 | 1,531,889 | -0.09(-0.19%) |
Jun 09, 2017 | 48.22 | 48.47 | 48.06 | 48.44 | 1,350,236 | +0.16(+0.34%) |
Jun 08, 2017 | 48.69 | 48.00 | 48.27 | 1,504,413 | -0.40(-0.83%) | |
Jun 07, 2017 | 48.17 | 48.77 | 48.00 | 48.67 | 1,535,442 | +0.40(+0.83%) |
Jun 06, 2017 | 48.06 | 48.54 | 47.82 | 48.27 | 1,886,645 | +0.18(+0.38%) |
Jun 05, 2017 | 47.92 | 48.20 | 47.71 | 48.09 | 1,466,433 | +0.05(+0.10%) |
Jun 02, 2017 | 47.77 | 48.05 | 47.48 | 48.04 | 2,106,779 | +0.29(+0.61%) |
Jun 01, 2017 | 47.34 | 47.75 | 47.00 | 47.75 | 1,707,611 | +0.54(+1.14%) |
May 31, 2017 | 47.19 | 47.50 | 47.07 | 47.21 | 3,577,400 | +0.12(+0.25%) |
May 30, 2017 | 46.74 | 47.16 | 46.66 | 47.09 | 1,732,387 | +0.39(+0.84%) |
May 26, 2017 | 46.79 | 46.87 | 46.58 | 46.70 | 843,647 | -0.09(-0.20%) |
May 25, 2017 | 46.47 | 47.00 | 46.40 | 46.79 | 1,261,265 | +0.43(+0.93%) |
May 24, 2017 | 46.13 | 46.47 | 46.08 | 46.36 | 1,145,632 | +0.38(+0.83%) |
May 23, 2017 | 45.77 | 46.26 | 45.59 | 45.98 | 1,569,789 | +0.27(+0.58%) |
May 22, 2017 | 45.40 | 45.75 | 45.33 | 45.71 | 1,278,288 | +0.26(+0.56%) |
May 19, 2017 | 45.40 | 45.63 | 45.16 | 45.46 | 4,368,284 | +0.05(+0.12%) |
May 18, 2017 | 45.38 | 45.60 | 45.05 | 45.40 | 1,404,258 | -0.03(-0.06%) |
May 17, 2017 | 45.22 | 45.77 | 45.01 | 45.43 | 1,754,799 | +0.21(+0.46%) |
May 16, 2017 | 45.47 | 45.76 | 45.16 | 45.22 | 1,544,918 | -0.70(-1.53%) |
May 15, 2017 | 45.74 | 46.02 | 45.74 | 45.92 | 1,280,943 | +0.05(+0.10%) |
May 12, 2017 | 46.05 | 46.22 | 45.73 | 45.88 | 1,324,512 | -0.26(-0.55%) |
May 11, 2017 | 46.20 | 46.30 | 45.97 | 46.13 | 1,442,504 | -0.18(-0.39%) |
May 10, 2017 | 45.77 | 46.35 | 45.77 | 46.32 | 1,474,906 | +0.53(+1.15%) |
May 09, 2017 | 46.13 | 46.16 | 45.60 | 45.79 | 1,146,006 | -0.30(-0.65%) |
May 08, 2017 | 46.25 | 46.29 | 45.89 | 46.09 | 1,612,401 | -0.15(-0.32%) |
May 05, 2017 | 46.30 | 46.45 | 45.98 | 46.23 | 1,976,657 | -0.06(-0.14%) |
May 04, 2017 | 45.62 | 46.68 | 45.55 | 46.30 | 3,757,103 | +1.91(+4.31%) |
May 03, 2017 | 44.50 | 44.50 | 44.08 | 44.39 | 1,876,836 | -0.07(-0.16%) |
May 02, 2017 | 44.95 | 45.10 | 44.40 | 44.46 | 1,528,083 | -0.45(-0.99%) |