Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.30 | 47.51 | 47.27 | 47.44 | 99,376 | +0.08(+0.18%) |
Jul 28, 2017 | 47.13 | 47.38 | 47.12 | 47.36 | 46,249 | +0.07(+0.14%) |
Jul 27, 2017 | 47.58 | 47.58 | 47.21 | 47.29 | 53,267 | -0.21(-0.44%) |
Jul 26, 2017 | 47.30 | 47.63 | 47.17 | 47.50 | 94,292 | +0.45(+0.95%) |
Jul 25, 2017 | 47.29 | 47.38 | 47.05 | 47.05 | 72,481 | -0.12(-0.26%) |
Jul 24, 2017 | 47.10 | 47.20 | 46.99 | 47.18 | 84,723 | -0.01(-0.01%) |
Jul 21, 2017 | 47.13 | 47.22 | 46.92 | 47.19 | 44,125 | -0.18(-0.39%) |
Jul 20, 2017 | 47.38 | 47.21 | 47.37 | 116,474 | +0.12(+0.24%) | |
Jul 19, 2017 | 47.20 | 47.37 | 47.18 | 47.25 | 46,712 | +0.23(+0.49%) |
Jul 18, 2017 | 46.90 | 47.03 | 46.90 | 47.02 | 91,782 | +0.13(+0.28%) |
Jul 17, 2017 | 46.87 | 47.03 | 46.73 | 46.89 | 181,535 | -0.08(-0.17%) |
Jul 14, 2017 | 46.72 | 46.99 | 46.66 | 46.97 | 158,043 | +0.52(+1.12%) |
Jul 13, 2017 | 46.37 | 46.48 | 46.25 | 46.45 | 97,677 | +0.26(+0.57%) |
Jul 12, 2017 | 45.99 | 46.27 | 45.99 | 46.19 | 54,888 | +0.33(+0.72%) |
Jul 11, 2017 | 45.69 | 45.91 | 45.60 | 45.86 | 40,306 | +0.17(+0.36%) |
Jul 10, 2017 | 45.53 | 45.73 | 45.53 | 45.69 | 100,702 | +0.28(+0.63%) |
Jul 07, 2017 | 45.30 | 45.53 | 45.21 | 45.41 | 63,344 | +0.13(+0.29%) |
Jul 06, 2017 | 45.31 | 45.45 | 45.21 | 45.28 | 37,229 | -0.27(-0.60%) |
Jul 05, 2017 | 45.60 | 45.61 | 45.30 | 45.55 | 125,719 | +0.00(+0.00%) |
Jul 03, 2017 | 45.69 | 45.73 | 45.49 | 45.55 | 46,102 | -0.02(-0.05%) |
Jun 30, 2017 | 45.62 | 45.64 | 45.35 | 45.58 | 144,634 | +0.20(+0.44%) |
Jun 29, 2017 | 45.72 | 45.72 | 45.20 | 45.38 | 77,358 | -0.47(-1.03%) |
Jun 28, 2017 | 45.67 | 45.91 | 45.67 | 45.85 | 34,130 | +0.40(+0.87%) |
Jun 27, 2017 | 45.61 | 45.61 | 45.39 | 45.45 | 100,801 | -0.08(-0.18%) |
Jun 26, 2017 | 45.78 | 45.84 | 45.52 | 45.54 | 41,825 | +0.06(+0.13%) |
Jun 23, 2017 | 45.64 | 45.37 | 45.48 | 69,037 | +0.07(+0.15%) | |
Jun 22, 2017 | 45.60 | 45.61 | 45.41 | 45.41 | 31,506 | +0.00(+0.00%) |
Jun 21, 2017 | 45.60 | 45.60 | 45.35 | 45.41 | 58,956 | -0.05(-0.11%) |
Jun 20, 2017 | 45.86 | 45.86 | 45.44 | 45.46 | 58,997 | -0.37(-0.81%) |
Jun 19, 2017 | 45.95 | 45.99 | 45.77 | 45.83 | 105,185 | +0.21(+0.47%) |
Jun 16, 2017 | 45.62 | 45.66 | 45.44 | 45.62 | 43,957 | +0.29(+0.63%) |
Jun 15, 2017 | 45.33 | 45.36 | 45.13 | 45.33 | 117,398 | -0.67(-1.45%) |
Jun 14, 2017 | 46.38 | 46.38 | 45.85 | 45.99 | 93,023 | -0.07(-0.16%) |
Jun 13, 2017 | 46.07 | 46.13 | 45.92 | 46.07 | 154,620 | +0.44(+0.95%) |
Jun 12, 2017 | 45.74 | 45.75 | 45.53 | 45.63 | 243,000 | -0.29(-0.63%) |
Jun 09, 2017 | 46.09 | 46.14 | 45.80 | 45.92 | 3,377,871 | -0.18(-0.39%) |
Jun 08, 2017 | 46.18 | 46.18 | 45.99 | 46.10 | 265,497 | -0.07(-0.16%) |
Jun 07, 2017 | 46.22 | 46.23 | 46.03 | 46.18 | 539,518 | +0.11(+0.24%) |
Jun 06, 2017 | 46.09 | 46.09 | 45.99 | 46.07 | 34,968 | -0.06(-0.13%) |
Jun 05, 2017 | 46.00 | 46.15 | 46.00 | 46.13 | 44,254 | -0.23(-0.50%) |
Jun 02, 2017 | 46.21 | 46.40 | 46.15 | 46.36 | 71,714 | +0.59(+1.29%) |
Jun 01, 2017 | 45.75 | 45.85 | 45.64 | 45.77 | 224,667 | +0.31(+0.69%) |
May 31, 2017 | 45.65 | 45.65 | 45.36 | 45.45 | 61,592 | -0.02(-0.04%) |
May 30, 2017 | 45.49 | 45.51 | 45.34 | 45.47 | 20,590 | +0.08(+0.18%) |
May 26, 2017 | 45.34 | 45.40 | 45.27 | 45.39 | 22,861 | -0.01(-0.02%) |
May 25, 2017 | 45.44 | 45.50 | 45.36 | 45.40 | 49,354 | +0.05(+0.11%) |
May 24, 2017 | 45.14 | 45.35 | 45.13 | 45.35 | 52,605 | +0.21(+0.46%) |
May 23, 2017 | 45.30 | 45.30 | 45.07 | 45.14 | 37,318 | -0.12(-0.25%) |
May 22, 2017 | 45.19 | 45.27 | 45.11 | 45.26 | 43,348 | +0.15(+0.33%) |
May 19, 2017 | 44.94 | 45.15 | 44.89 | 45.11 | 70,996 | +0.57(+1.29%) |
May 18, 2017 | 44.34 | 44.58 | 44.22 | 44.53 | 38,627 | +0.06(+0.13%) |
May 17, 2017 | 44.85 | 44.85 | 44.47 | 44.48 | 34,595 | -0.61(-1.35%) |
May 16, 2017 | 45.12 | 45.12 | 45.01 | 45.08 | 47,367 | +0.18(+0.40%) |
May 15, 2017 | 44.89 | 44.94 | 44.81 | 44.90 | 46,946 | +0.24(+0.53%) |
May 12, 2017 | 44.64 | 44.73 | 44.55 | 44.66 | 250,756 | +0.02(+0.04%) |
May 11, 2017 | 44.63 | 44.68 | 44.50 | 44.65 | 292,791 | -0.03(-0.07%) |
May 10, 2017 | 44.76 | 44.76 | 44.62 | 44.68 | 72,914 | +0.07(+0.17%) |
May 09, 2017 | 44.70 | 44.77 | 44.59 | 44.61 | 23,718 | -0.04(-0.09%) |
May 08, 2017 | 44.61 | 44.69 | 44.54 | 44.65 | 24,657 | +0.03(+0.07%) |
May 05, 2017 | 44.37 | 44.70 | 44.37 | 44.62 | 44,088 | +0.28(+0.63%) |
May 04, 2017 | 44.24 | 44.35 | 44.14 | 44.34 | 22,648 | +0.19(+0.43%) |
May 03, 2017 | 44.20 | 44.33 | 44.08 | 44.15 | 29,662 | -0.28(-0.63%) |
May 02, 2017 | 44.53 | 44.53 | 44.32 | 44.43 | 44,433 | +0.23(+0.52%) |