Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.79 | 47.27 | 47.38 | 6,151,752 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.25 | 47.27 | 47.31 | 4,968,346 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.85 | 7,751,260 | +1.65(+3.49%) |
Jul 26, 2017 | 46.72 | 47.31 | 46.67 | 47.20 | 2,468,778 | +0.55(+1.18%) |
Jul 25, 2017 | 46.34 | 46.83 | 46.30 | 46.64 | 2,205,710 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.25 | 1,528,595 | -0.21(-0.45%) |
Jul 21, 2017 | 46.12 | 46.60 | 46.12 | 46.46 | 2,385,672 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,171 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,648,853 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.34 | 45.99 | 46.12 | 1,991,100 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.20 | 1,953,313 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.38 | 1,703,205 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.30 | 46.46 | 2,146,356 | -0.03(-0.07%) |
Jul 12, 2017 | 46.16 | 46.60 | 46.16 | 46.49 | 2,277,705 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.85 | 45.95 | 45.97 | 3,592,311 | -1.01(-2.14%) |
Jul 10, 2017 | 46.64 | 47.08 | 46.56 | 46.98 | 2,400,899 | +0.34(+0.73%) |
Jul 07, 2017 | 46.43 | 46.86 | 46.21 | 46.64 | 2,038,182 | +0.37(+0.79%) |
Jul 06, 2017 | 46.55 | 46.55 | 46.04 | 46.27 | 2,679,577 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.77 | 46.69 | 3,437,847 | +0.78(+1.70%) |
Jul 03, 2017 | 45.81 | 46.40 | 45.78 | 45.91 | 1,796,722 | -0.33(-0.72%) |
Jun 30, 2017 | 46.55 | 46.55 | 45.99 | 46.25 | 4,139,373 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.90 | 46.04 | 3,976,548 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.11 | 45.99 | 46.82 | 6,905,646 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,422,860 | -0.50(-1.05%) |
Jun 26, 2017 | 48.45 | 48.45 | 48.01 | 48.11 | 3,053,637 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,127 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.63 | 48.76 | 48.01 | 48.24 | 2,044,042 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.68 | 1,607,644 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,491,899 | -0.91(-1.83%) |
Jun 19, 2017 | 50.01 | 50.01 | 49.47 | 49.65 | 2,526,963 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.64 | 48.90 | 49.63 | 4,091,486 | +0.30(+0.61%) |
Jun 15, 2017 | 48.67 | 49.38 | 48.59 | 49.33 | 2,180,649 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.81 | 2,595,332 | -0.34(-0.69%) |
Jun 13, 2017 | 48.33 | 49.20 | 48.33 | 49.15 | 2,550,788 | +0.71(+1.46%) |
Jun 12, 2017 | 47.47 | 48.72 | 47.29 | 48.44 | 3,318,298 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.46 | 47.56 | 2,314,743 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.85 | 1,480,351 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,680 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,263 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.03 | 48.41 | 2,046,650 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.37 | 48.14 | 3,473,139 | -0.32(-0.67%) |
Jun 01, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,686,676 | +0.36(+0.74%) |
May 31, 2017 | 48.29 | 47.93 | 48.11 | 5,750,012 | +0.10(+0.20%) | |
May 30, 2017 | 48.15 | 48.15 | 47.67 | 48.01 | 1,339,105 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.19 | 47.73 | 48.15 | 1,656,931 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,401 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.59 | 47.12 | 47.43 | 1,607,293 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.95 | 47.15 | 1,586,254 | +0.19(+0.40%) |
May 22, 2017 | 46.90 | 47.14 | 46.79 | 46.96 | 1,868,967 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,501 | +0.07(+0.14%) |
May 18, 2017 | 46.30 | 46.85 | 46.11 | 46.64 | 2,276,614 | +0.40(+0.86%) |
May 17, 2017 | 46.16 | 46.52 | 45.95 | 46.25 | 3,318,886 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.43 | 2,543,894 | -0.37(-0.78%) |
May 15, 2017 | 46.43 | 46.92 | 46.43 | 46.79 | 2,885,871 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,803 | -0.05(-0.11%) |
May 11, 2017 | 46.60 | 46.65 | 46.25 | 46.45 | 2,408,375 | -0.28(-0.61%) |
May 10, 2017 | 47.07 | 47.19 | 46.66 | 46.73 | 2,313,864 | -0.39(-0.83%) |
May 09, 2017 | 47.15 | 47.30 | 46.82 | 47.12 | 1,973,961 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.16 | 2,438,229 | -0.28(-0.60%) |
May 05, 2017 | 47.46 | 47.46 | 47.13 | 47.44 | 1,891,398 | +0.15(+0.32%) |
May 04, 2017 | 46.67 | 47.33 | 46.58 | 47.29 | 1,684,315 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.16 | 46.26 | 46.66 | 3,446,768 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.55 | 47.75 | 1,169,158 | +0.07(+0.15%) |