Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.67 | 48.82 | 48.55 | 48.73 | 39,262 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.63 | 48.44 | 48.58 | 33,075 | +0.04(+0.09%) |
Jul 27, 2017 | 48.93 | 48.93 | 48.28 | 48.53 | 60,326 | -0.25(-0.51%) |
Jul 26, 2017 | 49.01 | 49.15 | 48.74 | 48.78 | 21,804 | -0.20(-0.40%) |
Jul 25, 2017 | 48.73 | 49.06 | 48.68 | 48.98 | 31,121 | +0.65(+1.34%) |
Jul 24, 2017 | 48.22 | 48.38 | 48.21 | 48.33 | 10,931 | +0.05(+0.11%) |
Jul 21, 2017 | 48.31 | 48.37 | 48.11 | 48.28 | 11,276 | +0.23(+0.48%) |
Jul 20, 2017 | 47.94 | 48.23 | 47.94 | 48.05 | 9,491 | +0.04(+0.09%) |
Jul 19, 2017 | 48.13 | 48.14 | 47.74 | 48.00 | 53,288 | +0.06(+0.13%) |
Jul 18, 2017 | 47.75 | 47.94 | 47.51 | 47.94 | 52,114 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.97 | 47.63 | 47.83 | 10,130 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.77 | 35,741 | -0.35(-0.73%) |
Jul 13, 2017 | 47.85 | 48.19 | 47.80 | 48.12 | 13,964 | +0.33(+0.70%) |
Jul 12, 2017 | 47.66 | 47.90 | 47.53 | 47.79 | 23,856 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.60 | 47.71 | 17,518 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.61 | 47.89 | 23,770 | +0.06(+0.13%) |
Jul 07, 2017 | 48.01 | 48.01 | 47.68 | 47.83 | 62,411 | +0.05(+0.11%) |
Jul 06, 2017 | 48.09 | 48.21 | 47.76 | 47.78 | 72,935 | -0.39(-0.81%) |
Jul 05, 2017 | 48.18 | 48.26 | 47.93 | 48.17 | 140,571 | +0.10(+0.20%) |
Jul 03, 2017 | 47.58 | 48.17 | 47.58 | 48.07 | 23,246 | +0.70(+1.48%) |
Jun 30, 2017 | 47.64 | 47.72 | 47.29 | 47.37 | 18,136 | -0.06(-0.13%) |
Jun 29, 2017 | 48.18 | 48.18 | 47.17 | 47.43 | 23,718 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.53 | 47.18 | 47.42 | 21,687 | +0.52(+1.10%) |
Jun 27, 2017 | 46.71 | 47.23 | 46.71 | 46.91 | 13,823 | +0.41(+0.88%) |
Jun 26, 2017 | 46.35 | 46.56 | 46.07 | 46.50 | 15,080 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.33 | 46.09 | 46.16 | 15,498 | -0.23(-0.50%) |
Jun 22, 2017 | 46.49 | 46.54 | 46.36 | 46.39 | 68,280 | -0.22(-0.47%) |
Jun 21, 2017 | 46.86 | 46.98 | 46.56 | 46.62 | 39,789 | -0.43(-0.92%) |
Jun 20, 2017 | 47.28 | 47.28 | 46.99 | 47.05 | 16,788 | -0.33(-0.69%) |
Jun 19, 2017 | 47.03 | 47.54 | 47.01 | 47.38 | 30,515 | +0.55(+1.17%) |
Jun 16, 2017 | 46.97 | 46.97 | 46.77 | 46.83 | 7,038 | -0.13(-0.28%) |
Jun 15, 2017 | 46.86 | 47.09 | 46.86 | 46.96 | 9,630 | -0.25(-0.53%) |
Jun 14, 2017 | 46.82 | 47.23 | 46.58 | 47.21 | 18,107 | +0.03(+0.06%) |
Jun 13, 2017 | 47.02 | 47.23 | 47.01 | 47.18 | 38,932 | +0.35(+0.74%) |
Jun 12, 2017 | 46.67 | 46.87 | 46.52 | 46.84 | 14,355 | +0.24(+0.51%) |
Jun 09, 2017 | 46.05 | 46.75 | 46.05 | 46.60 | 62,783 | +0.78(+1.70%) |
Jun 08, 2017 | 45.16 | 46.03 | 45.16 | 45.82 | 165,898 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,628 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.76 | 44.53 | 44.68 | 10,088 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.05 | 44.53 | 44.82 | 16,094 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,843 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,310 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.69 | 44.12 | 40,943 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.38 | 21,181 | -0.46(-1.03%) |
May 26, 2017 | 44.73 | 44.88 | 44.65 | 44.84 | 12,580 | +0.04(+0.10%) |
May 25, 2017 | 44.57 | 44.95 | 44.57 | 44.80 | 18,421 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.50 | 44.28 | 44.45 | 19,684 | +0.08(+0.18%) |
May 23, 2017 | 44.15 | 44.51 | 43.75 | 44.37 | 28,851 | +0.27(+0.62%) |
May 22, 2017 | 44.16 | 44.25 | 43.92 | 44.09 | 37,668 | +0.12(+0.28%) |
May 19, 2017 | 43.69 | 44.24 | 43.69 | 43.97 | 14,750 | +0.32(+0.73%) |
May 18, 2017 | 43.42 | 43.79 | 43.42 | 43.65 | 21,270 | +0.21(+0.49%) |
May 17, 2017 | 44.46 | 44.53 | 43.39 | 43.44 | 23,250 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.18 | 26,563 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,861 | +0.58(+1.29%) |
May 12, 2017 | 44.73 | 44.73 | 44.47 | 44.65 | 14,979 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,365 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.93 | 45.19 | 8,696 | +0.02(+0.04%) |
May 09, 2017 | 45.19 | 45.36 | 45.14 | 45.17 | 12,024 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,761 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,236 | -0.12(-0.27%) |
May 04, 2017 | 45.68 | 45.68 | 45.31 | 45.42 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.50 | 45.14 | 45.48 | 27,382 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.25 | 44.94 | 45.24 | 26,428 | +0.06(+0.14%) |