Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.59 | 45.77 | 45.39 | 45.53 | 4,108,133 | -0.01(-0.03%) |
Jul 28, 2017 | 45.52 | 45.82 | 45.34 | 45.54 | 1,919,304 | -0.02(-0.04%) |
Jul 27, 2017 | 45.61 | 45.61 | 45.24 | 45.56 | 2,479,271 | -0.10(-0.22%) |
Jul 26, 2017 | 45.40 | 45.67 | 45.29 | 45.66 | 2,196,183 | +0.23(+0.51%) |
Jul 25, 2017 | 45.68 | 45.68 | 45.36 | 45.43 | 1,717,753 | -0.23(-0.50%) |
Jul 24, 2017 | 46.30 | 46.31 | 45.63 | 45.66 | 2,302,014 | -0.64(-1.39%) |
Jul 21, 2017 | 45.93 | 46.31 | 45.67 | 46.31 | 2,099,609 | +0.35(+0.76%) |
Jul 20, 2017 | 45.65 | 45.96 | 45.50 | 45.96 | 1,756,546 | +0.45(+0.99%) |
Jul 19, 2017 | 45.27 | 45.50 | 45.04 | 45.50 | 1,604,411 | +0.30(+0.66%) |
Jul 18, 2017 | 45.26 | 45.33 | 45.10 | 45.21 | 1,490,561 | +0.07(+0.15%) |
Jul 17, 2017 | 45.21 | 45.21 | 45.01 | 45.14 | 2,477,777 | -0.05(-0.11%) |
Jul 14, 2017 | 45.27 | 45.40 | 45.06 | 45.19 | 1,967,859 | +0.22(+0.48%) |
Jul 13, 2017 | 44.90 | 45.31 | 44.71 | 44.97 | 2,403,218 | +0.04(+0.10%) |
Jul 12, 2017 | 45.09 | 45.21 | 44.86 | 44.92 | 2,844,984 | +0.25(+0.57%) |
Jul 11, 2017 | 44.75 | 44.78 | 44.51 | 44.67 | 2,821,547 | +0.04(+0.09%) |
Jul 10, 2017 | 44.73 | 44.88 | 44.56 | 44.63 | 2,091,024 | +0.10(+0.22%) |
Jul 07, 2017 | 44.77 | 44.79 | 44.46 | 44.53 | 2,105,179 | -0.16(-0.35%) |
Jul 06, 2017 | 44.67 | 44.84 | 44.55 | 44.69 | 1,810,072 | -0.09(-0.20%) |
Jul 05, 2017 | 44.90 | 45.00 | 44.59 | 44.78 | 2,140,068 | -0.09(-0.20%) |
Jul 03, 2017 | 45.25 | 45.25 | 44.81 | 44.87 | 1,142,022 | -0.23(-0.51%) |
Jun 30, 2017 | 45.23 | 45.62 | 45.09 | 45.09 | 2,521,764 | -0.10(-0.21%) |
Jun 29, 2017 | 45.03 | 45.44 | 44.84 | 45.19 | 2,853,774 | -0.08(-0.17%) |
Jun 28, 2017 | 45.75 | 45.93 | 45.24 | 45.27 | 2,805,586 | -0.22(-0.47%) |
Jun 27, 2017 | 45.43 | 45.88 | 45.26 | 45.48 | 5,096,100 | -0.13(-0.28%) |
Jun 26, 2017 | 45.13 | 45.68 | 45.02 | 45.61 | 3,904,863 | +0.49(+1.09%) |
Jun 23, 2017 | 45.28 | 45.49 | 45.08 | 45.12 | 3,237,363 | -0.22(-0.49%) |
Jun 22, 2017 | 45.54 | 45.60 | 45.31 | 45.34 | 2,175,462 | -0.20(-0.45%) |
Jun 21, 2017 | 46.25 | 46.25 | 45.37 | 45.55 | 4,775,224 | -0.66(-1.42%) |
Jun 20, 2017 | 46.39 | 46.49 | 46.17 | 46.20 | 2,126,419 | -0.18(-0.40%) |
Jun 19, 2017 | 46.56 | 46.56 | 46.17 | 46.39 | 2,340,492 | -0.16(-0.35%) |
Jun 16, 2017 | 46.14 | 46.58 | 46.09 | 46.55 | 3,821,526 | +0.56(+1.23%) |
Jun 15, 2017 | 45.65 | 46.06 | 45.64 | 45.99 | 4,643,240 | +0.23(+0.50%) |
Jun 14, 2017 | 46.12 | 46.34 | 45.56 | 45.76 | 4,278,436 | -0.02(-0.03%) |
Jun 13, 2017 | 45.88 | 45.88 | 45.54 | 45.77 | 2,447,070 | -0.10(-0.23%) |
Jun 12, 2017 | 46.04 | 46.12 | 45.58 | 45.88 | 4,798,186 | -0.12(-0.25%) |
Jun 09, 2017 | 46.06 | 46.36 | 45.54 | 45.99 | 9,980,687 | -0.21(-0.46%) |
Jun 08, 2017 | 46.96 | 46.02 | 46.21 | 6,484,095 | -0.77(-1.64%) | |
Jun 07, 2017 | 46.85 | 47.18 | 46.81 | 46.98 | 4,612,859 | +0.16(+0.33%) |
Jun 06, 2017 | 47.03 | 47.03 | 46.74 | 46.82 | 3,062,602 | -0.14(-0.31%) |
Jun 05, 2017 | 46.95 | 47.12 | 46.73 | 46.97 | 2,891,886 | -0.03(-0.06%) |
Jun 02, 2017 | 47.08 | 47.16 | 46.86 | 46.99 | 2,264,420 | +0.14(+0.31%) |
Jun 01, 2017 | 46.58 | 46.85 | 46.49 | 46.85 | 2,310,844 | +0.26(+0.56%) |
May 31, 2017 | 46.36 | 46.78 | 46.35 | 46.59 | 3,658,956 | +0.33(+0.72%) |
May 30, 2017 | 45.75 | 46.62 | 45.67 | 46.26 | 4,830,938 | +0.47(+1.03%) |
May 26, 2017 | 45.81 | 45.90 | 45.65 | 45.79 | 1,400,591 | -0.03(-0.06%) |
May 25, 2017 | 45.46 | 45.92 | 45.42 | 45.81 | 1,714,787 | +0.32(+0.69%) |
May 24, 2017 | 45.32 | 45.53 | 45.31 | 45.50 | 2,473,778 | +0.20(+0.43%) |
May 23, 2017 | 45.17 | 45.61 | 44.92 | 45.30 | 5,984,347 | +0.16(+0.35%) |
May 22, 2017 | 44.62 | 45.21 | 44.57 | 45.14 | 2,939,047 | +0.55(+1.23%) |
May 19, 2017 | 44.19 | 44.65 | 44.07 | 44.59 | 6,474,454 | +0.30(+0.67%) |
May 18, 2017 | 44.36 | 44.76 | 44.05 | 44.30 | 3,500,392 | +0.08(+0.18%) |
May 17, 2017 | 44.24 | 44.57 | 44.01 | 44.22 | 6,335,127 | -0.02(-0.05%) |
May 16, 2017 | 44.83 | 44.99 | 44.23 | 44.24 | 1,828,253 | -0.54(-1.20%) |
May 15, 2017 | 44.62 | 44.89 | 44.53 | 44.78 | 2,217,962 | +0.14(+0.31%) |
May 12, 2017 | 44.52 | 44.81 | 44.52 | 44.64 | 2,518,476 | +0.10(+0.22%) |
May 11, 2017 | 44.52 | 44.56 | 44.16 | 44.54 | 2,071,457 | -0.11(-0.25%) |
May 10, 2017 | 44.68 | 45.17 | 44.37 | 44.65 | 3,718,153 | +0.05(+0.11%) |
May 09, 2017 | 44.75 | 45.14 | 44.45 | 44.61 | 2,040,681 | -0.16(-0.37%) |
May 08, 2017 | 44.83 | 44.95 | 44.58 | 44.77 | 2,606,474 | -0.08(-0.19%) |
May 05, 2017 | 44.75 | 44.91 | 44.64 | 44.85 | 3,162,046 | +0.31(+0.70%) |
May 04, 2017 | 44.41 | 44.65 | 44.29 | 44.54 | 2,248,221 | -0.02(-0.04%) |
May 03, 2017 | 44.75 | 44.95 | 44.53 | 44.56 | 1,713,609 | -0.29(-0.64%) |
May 02, 2017 | 44.79 | 44.93 | 44.61 | 44.85 | 1,642,845 | +0.14(+0.31%) |