Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.56 | 48.20 | 47.34 | 47.36 | 1,633,603 | -0.20(-0.42%) |
Jul 28, 2017 | 47.53 | 48.04 | 47.51 | 47.56 | 1,977,342 | -0.53(-1.10%) |
Jul 27, 2017 | 48.07 | 48.09 | 47.67 | 48.09 | 1,199,311 | +0.07(+0.15%) |
Jul 26, 2017 | 48.10 | 48.23 | 47.76 | 48.02 | 719,114 | -0.05(-0.10%) |
Jul 25, 2017 | 48.71 | 48.75 | 48.03 | 48.07 | 914,480 | +0.36(+0.75%) |
Jul 24, 2017 | 47.71 | 47.85 | 47.52 | 47.71 | 1,179,870 | +0.00(+0.00%) |
Jul 21, 2017 | 47.87 | 47.88 | 47.34 | 47.71 | 941,576 | -0.35(-0.73%) |
Jul 20, 2017 | 47.89 | 48.27 | 47.62 | 48.06 | 4,911,548 | +1.25(+2.67%) |
Jul 19, 2017 | 47.54 | 47.64 | 46.79 | 46.81 | 3,670,528 | -0.93(-1.95%) |
Jul 18, 2017 | 48.04 | 48.16 | 47.47 | 47.74 | 1,977,787 | -0.44(-0.91%) |
Jul 17, 2017 | 48.19 | 48.22 | 47.97 | 48.18 | 1,958,688 | +0.00(+0.00%) |
Jul 14, 2017 | 48.51 | 48.51 | 48.15 | 48.18 | 2,757,738 | -0.46(-0.95%) |
Jul 13, 2017 | 48.89 | 48.90 | 48.25 | 48.64 | 1,486,581 | -0.25(-0.51%) |
Jul 12, 2017 | 48.89 | 49.22 | 48.83 | 48.89 | 1,157,200 | +1.09(+2.28%) |
Jul 11, 2017 | 47.61 | 47.92 | 47.55 | 47.80 | 574,100 | +0.14(+0.29%) |
Jul 10, 2017 | 47.69 | 47.95 | 47.66 | 47.66 | 705,100 | -0.24(-0.50%) |
Jul 07, 2017 | 47.49 | 47.94 | 47.39 | 47.90 | 851,532 | +0.68(+1.44%) |
Jul 06, 2017 | 47.15 | 47.43 | 46.98 | 47.22 | 1,085,680 | -0.61(-1.28%) |
Jul 05, 2017 | 47.53 | 47.97 | 47.53 | 47.83 | 903,557 | +0.03(+0.06%) |
Jul 03, 2017 | 47.77 | 47.95 | 47.66 | 47.80 | 359,232 | -0.11(-0.23%) |
Jun 30, 2017 | 48.39 | 48.49 | 47.76 | 47.91 | 1,170,836 | -0.25(-0.52%) |
Jun 29, 2017 | 48.73 | 48.73 | 47.95 | 48.16 | 1,082,083 | -1.13(-2.29%) |
Jun 28, 2017 | 49.36 | 49.48 | 49.19 | 49.29 | 830,258 | +0.00(+0.00%) |
Jun 27, 2017 | 49.32 | 49.61 | 49.28 | 49.29 | 613,283 | -0.30(-0.60%) |
Jun 26, 2017 | 49.80 | 49.87 | 49.56 | 49.59 | 1,089,619 | +0.26(+0.53%) |
Jun 23, 2017 | 49.49 | 49.49 | 49.12 | 49.33 | 3,888,850 | -0.28(-0.56%) |
Jun 22, 2017 | 48.97 | 50.02 | 48.95 | 49.61 | 5,003,465 | +1.01(+2.08%) |
Jun 21, 2017 | 47.86 | 48.66 | 47.85 | 48.60 | 1,327,995 | +0.29(+0.60%) |
Jun 20, 2017 | 48.55 | 48.62 | 48.11 | 48.31 | 806,334 | -0.26(-0.54%) |
Jun 19, 2017 | 48.36 | 48.69 | 48.34 | 48.57 | 1,211,171 | +0.84(+1.76%) |
Jun 16, 2017 | 47.56 | 47.78 | 47.39 | 47.73 | 1,511,331 | -0.04(-0.08%) |
Jun 15, 2017 | 47.06 | 47.80 | 46.97 | 47.77 | 1,325,072 | +0.11(+0.23%) |
Jun 14, 2017 | 48.14 | 48.16 | 47.41 | 47.66 | 2,033,863 | +0.06(+0.13%) |
Jun 13, 2017 | 47.77 | 47.93 | 47.59 | 47.60 | 2,124,859 | +0.03(+0.06%) |
Jun 12, 2017 | 47.83 | 47.86 | 47.22 | 47.57 | 1,423,228 | -0.63(-1.31%) |
Jun 09, 2017 | 47.83 | 48.31 | 47.77 | 48.20 | 989,672 | +0.10(+0.21%) |
Jun 08, 2017 | 48.35 | 48.38 | 48.05 | 48.10 | 2,441,590 | -0.24(-0.50%) |
Jun 07, 2017 | 48.95 | 49.08 | 48.22 | 48.34 | 7,604,954 | -0.86(-1.75%) |
Jun 06, 2017 | 49.55 | 49.71 | 49.11 | 49.20 | 1,560,386 | -0.76(-1.52%) |
Jun 05, 2017 | 49.93 | 50.03 | 49.79 | 49.96 | 648,187 | -0.05(-0.10%) |
Jun 02, 2017 | 49.89 | 50.18 | 49.83 | 50.01 | 971,145 | +0.73(+1.48%) |
Jun 01, 2017 | 49.27 | 49.44 | 49.23 | 49.28 | 710,127 | -0.31(-0.63%) |
May 31, 2017 | 49.60 | 49.90 | 49.39 | 49.59 | 937,974 | +0.53(+1.08%) |
May 30, 2017 | 48.81 | 49.14 | 48.80 | 49.06 | 545,033 | +0.06(+0.12%) |
May 26, 2017 | 48.98 | 49.18 | 48.84 | 49.00 | 1,071,057 | -0.03(-0.06%) |
May 25, 2017 | 49.05 | 49.17 | 48.80 | 49.03 | 3,157,405 | -0.12(-0.24%) |
May 24, 2017 | 49.01 | 49.20 | 48.83 | 49.15 | 5,230,204 | +0.08(+0.16%) |
May 23, 2017 | 49.32 | 49.41 | 48.99 | 49.07 | 1,835,591 | -0.09(-0.18%) |
May 22, 2017 | 49.41 | 49.45 | 49.11 | 49.16 | 950,938 | -0.15(-0.30%) |
May 19, 2017 | 49.35 | 49.52 | 49.19 | 49.31 | 1,390,023 | +0.16(+0.33%) |
May 18, 2017 | 49.10 | 49.38 | 48.93 | 49.15 | 3,395,251 | -0.25(-0.51%) |
May 17, 2017 | 50.11 | 50.20 | 49.40 | 49.40 | 3,108,103 | -0.81(-1.61%) |
May 16, 2017 | 50.19 | 50.24 | 49.91 | 50.21 | 4,283,681 | +0.80(+1.62%) |
May 15, 2017 | 49.05 | 49.64 | 49.01 | 49.41 | 1,406,393 | +0.20(+0.41%) |
May 12, 2017 | 48.72 | 49.33 | 48.61 | 49.21 | 1,521,990 | +0.87(+1.80%) |
May 11, 2017 | 48.01 | 48.43 | 48.00 | 48.34 | 1,076,905 | -1.33(-2.68%) |
May 10, 2017 | 49.15 | 49.73 | 49.15 | 49.67 | 1,576,727 | +0.56(+1.14%) |
May 09, 2017 | 48.75 | 49.13 | 48.64 | 49.11 | 2,286,493 | +0.48(+0.99%) |
May 08, 2017 | 49.10 | 49.13 | 48.53 | 48.63 | 1,533,803 | -0.49(-1.00%) |
May 05, 2017 | 49.44 | 49.44 | 48.92 | 49.12 | 4,180,377 | +0.16(+0.33%) |
May 04, 2017 | 48.51 | 48.98 | 48.49 | 48.96 | 2,901,717 | +1.16(+2.43%) |
May 03, 2017 | 47.73 | 47.91 | 47.47 | 47.80 | 1,649,245 | -0.35(-0.73%) |
May 02, 2017 | 47.74 | 48.19 | 47.48 | 48.15 | 2,683,303 | +0.89(+1.88%) |