Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.12 | 47.12 | 46.88 | 46.90 | 25,381 | -0.09(-0.18%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.87 | 46.98 | 41,690 | +0.12(+0.26%) |
Jul 27, 2017 | 47.32 | 47.32 | 46.70 | 46.86 | 25,377 | -0.27(-0.58%) |
Jul 26, 2017 | 47.30 | 47.42 | 47.09 | 47.13 | 72,552 | -0.02(-0.05%) |
Jul 25, 2017 | 47.41 | 47.41 | 47.05 | 47.16 | 65,227 | -0.02(-0.04%) |
Jul 24, 2017 | 47.16 | 47.23 | 47.07 | 47.17 | 73,119 | +0.05(+0.10%) |
Jul 21, 2017 | 47.04 | 47.15 | 46.97 | 47.13 | 34,809 | -0.01(-0.01%) |
Jul 20, 2017 | 47.17 | 47.21 | 46.98 | 47.13 | 129,871 | -0.02(-0.03%) |
Jul 19, 2017 | 47.04 | 47.16 | 47.00 | 47.15 | 19,106 | +0.20(+0.42%) |
Jul 18, 2017 | 47.01 | 47.01 | 46.79 | 46.96 | 38,081 | -0.01(-0.03%) |
Jul 17, 2017 | 47.07 | 47.07 | 46.84 | 46.97 | 21,842 | -0.02(-0.05%) |
Jul 14, 2017 | 46.87 | 47.04 | 46.75 | 46.99 | 43,925 | +0.31(+0.66%) |
Jul 13, 2017 | 47.49 | 47.49 | 46.59 | 46.68 | 25,756 | +0.12(+0.26%) |
Jul 12, 2017 | 46.48 | 46.64 | 46.48 | 46.56 | 23,128 | +0.38(+0.82%) |
Jul 11, 2017 | 46.19 | 46.26 | 46.09 | 46.19 | 43,881 | -0.09(-0.20%) |
Jul 10, 2017 | 46.24 | 46.33 | 46.12 | 46.28 | 23,923 | +0.01(+0.02%) |
Jul 07, 2017 | 46.09 | 46.31 | 46.02 | 46.27 | 23,837 | +0.37(+0.80%) |
Jul 06, 2017 | 46.25 | 46.25 | 45.90 | 45.90 | 26,762 | -0.56(-1.21%) |
Jul 05, 2017 | 46.60 | 46.60 | 46.32 | 46.46 | 154,398 | -0.01(-0.03%) |
Jul 03, 2017 | 46.52 | 46.64 | 46.48 | 46.48 | 17,235 | +0.13(+0.28%) |
Jun 30, 2017 | 46.35 | 46.44 | 46.30 | 46.35 | 45,679 | +0.23(+0.50%) |
Jun 29, 2017 | 46.51 | 46.57 | 45.99 | 46.12 | 54,961 | -0.47(-1.00%) |
Jun 28, 2017 | 46.43 | 46.64 | 46.40 | 46.58 | 90,470 | +0.36(+0.77%) |
Jun 27, 2017 | 46.57 | 46.71 | 46.20 | 46.23 | 38,184 | -0.38(-0.81%) |
Jun 26, 2017 | 46.71 | 46.80 | 46.57 | 46.60 | 43,353 | +0.06(+0.12%) |
Jun 23, 2017 | 46.49 | 46.65 | 46.44 | 46.55 | 18,988 | +0.12(+0.27%) |
Jun 22, 2017 | 46.50 | 46.57 | 46.37 | 46.42 | 26,456 | -0.03(-0.07%) |
Jun 21, 2017 | 46.56 | 46.76 | 46.38 | 46.45 | 38,089 | +0.01(+0.03%) |
Jun 20, 2017 | 46.74 | 46.79 | 46.44 | 46.44 | 58,549 | -0.36(-0.76%) |
Jun 19, 2017 | 46.69 | 46.86 | 46.66 | 46.80 | 28,800 | +0.37(+0.80%) |
Jun 16, 2017 | 46.63 | 46.63 | 46.31 | 46.43 | 49,169 | -0.07(-0.16%) |
Jun 15, 2017 | 46.28 | 46.53 | 46.26 | 46.50 | 28,107 | -0.01(-0.02%) |
Jun 14, 2017 | 46.54 | 46.63 | 46.37 | 46.51 | 151,280 | -0.00(-0.01%) |
Jun 13, 2017 | 46.37 | 46.57 | 46.37 | 46.51 | 31,064 | +0.23(+0.49%) |
Jun 12, 2017 | 46.26 | 46.29 | 46.08 | 46.29 | 19,391 | -0.06(-0.14%) |
Jun 09, 2017 | 46.59 | 46.64 | 46.08 | 46.35 | 46,487 | -0.11(-0.24%) |
Jun 08, 2017 | 46.47 | 46.47 | 46.29 | 46.46 | 26,651 | +0.08(+0.18%) |
Jun 07, 2017 | 46.45 | 46.46 | 46.31 | 46.38 | 29,386 | +0.04(+0.09%) |
Jun 06, 2017 | 46.45 | 46.49 | 46.33 | 46.34 | 41,684 | -0.17(-0.36%) |
Jun 05, 2017 | 46.67 | 46.67 | 46.51 | 46.51 | 126,526 | -0.08(-0.16%) |
Jun 02, 2017 | 46.47 | 46.65 | 46.41 | 46.59 | 29,532 | +0.23(+0.50%) |
Jun 01, 2017 | 46.21 | 46.40 | 46.14 | 46.35 | 32,505 | +0.25(+0.55%) |
May 31, 2017 | 46.16 | 46.16 | 45.92 | 46.10 | 20,442 | +0.05(+0.10%) |
May 30, 2017 | 45.82 | 46.06 | 45.82 | 46.06 | 21,146 | +0.14(+0.30%) |
May 26, 2017 | 45.94 | 45.97 | 45.84 | 45.92 | 34,141 | +0.07(+0.14%) |
May 25, 2017 | 45.68 | 45.93 | 45.68 | 45.85 | 27,788 | +0.35(+0.77%) |
May 24, 2017 | 45.47 | 45.53 | 45.41 | 45.50 | 25,294 | +0.03(+0.06%) |
May 23, 2017 | 45.47 | 45.52 | 45.37 | 45.47 | 25,546 | +0.13(+0.28%) |
May 22, 2017 | 45.08 | 45.35 | 45.08 | 45.35 | 12,605 | +0.40(+0.89%) |
May 19, 2017 | 44.92 | 45.13 | 44.88 | 44.95 | 22,709 | +0.26(+0.59%) |
May 18, 2017 | 44.59 | 44.85 | 44.55 | 44.68 | 20,998 | +0.07(+0.15%) |
May 17, 2017 | 45.03 | 45.19 | 44.62 | 44.62 | 75,066 | -0.80(-1.75%) |
May 16, 2017 | 45.49 | 45.49 | 45.23 | 45.41 | 24,652 | +0.00(+0.01%) |
May 15, 2017 | 45.20 | 45.45 | 45.20 | 45.41 | 48,536 | +0.29(+0.65%) |
May 12, 2017 | 45.30 | 45.30 | 45.09 | 45.11 | 32,211 | -0.13(-0.29%) |
May 11, 2017 | 45.26 | 45.39 | 44.97 | 45.24 | 45,666 | -0.08(-0.17%) |
May 10, 2017 | 45.20 | 45.40 | 45.20 | 45.32 | 27,613 | +0.05(+0.11%) |
May 09, 2017 | 45.33 | 45.42 | 45.21 | 45.27 | 23,459 | -0.01(-0.02%) |
May 08, 2017 | 45.35 | 45.35 | 45.22 | 45.28 | 18,180 | +0.04(+0.09%) |
May 05, 2017 | 45.18 | 45.28 | 45.09 | 45.24 | 22,410 | +0.16(+0.35%) |
May 04, 2017 | 45.11 | 45.17 | 45.00 | 45.08 | 18,877 | +0.10(+0.22%) |
May 03, 2017 | 44.98 | 45.11 | 44.87 | 44.98 | 43,262 | -0.11(-0.24%) |
May 02, 2017 | 45.25 | 45.25 | 45.03 | 45.09 | 49,530 | -0.02(-0.04%) |