Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.36 | 47.60 | 47.73 | 1,557,596 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.87 | 48.10 | 1,237,499 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.25 | 47.71 | 48.29 | 2,902,709 | -0.75(-1.52%) |
Jul 26, 2017 | 48.94 | 49.25 | 48.76 | 49.04 | 2,057,500 | +0.53(+1.10%) |
Jul 25, 2017 | 48.45 | 48.62 | 48.00 | 48.50 | 1,234,398 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.46 | 48.55 | 1,244,671 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,924 | -0.42(-0.85%) |
Jul 20, 2017 | 48.99 | 49.18 | 48.61 | 49.11 | 1,567,446 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,814 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,160 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,737 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.08 | 48.57 | 1,267,295 | +0.64(+1.34%) |
Jul 13, 2017 | 48.13 | 48.44 | 47.78 | 47.93 | 1,573,303 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.08 | 1,722,558 | +0.76(+1.60%) |
Jul 11, 2017 | 46.81 | 47.34 | 46.78 | 47.32 | 990,962 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,234 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,498 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 46.00 | 45.23 | 45.62 | 2,117,630 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,968,960 | +0.92(+2.05%) |
Jul 03, 2017 | 45.90 | 45.96 | 44.89 | 44.91 | 1,818,606 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.11 | 45.33 | 45.53 | 1,532,228 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,277 | -1.17(-2.49%) |
Jun 28, 2017 | 46.42 | 47.00 | 45.97 | 46.95 | 2,345,916 | +0.80(+1.73%) |
Jun 27, 2017 | 47.25 | 47.25 | 46.13 | 46.15 | 1,972,369 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.44 | 47.24 | 47.49 | 1,934,192 | -0.41(-0.86%) |
Jun 23, 2017 | 48.18 | 47.91 | 999,634 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.98 | 47.54 | 47.76 | 1,335,297 | -0.11(-0.23%) |
Jun 21, 2017 | 47.55 | 47.90 | 47.37 | 47.87 | 1,424,779 | +0.55(+1.16%) |
Jun 20, 2017 | 48.12 | 48.18 | 47.32 | 47.33 | 1,225,537 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,366 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.83 | 46.97 | 1,632,398 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.31 | 46.68 | 47.16 | 3,628,187 | -0.38(-0.79%) |
Jun 14, 2017 | 48.24 | 48.24 | 47.01 | 47.54 | 2,170,496 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,422 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,295 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,376 | -2.11(-4.20%) |
Jun 08, 2017 | 49.60 | 50.12 | 49.17 | 50.10 | 1,661,608 | +0.90(+1.83%) |
Jun 07, 2017 | 49.08 | 49.39 | 48.95 | 49.20 | 1,297,132 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.17 | 48.42 | 48.83 | 1,274,520 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.68 | 1,013,545 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.62 | 48.01 | 48.56 | 1,332,829 | +0.49(+1.02%) |
Jun 01, 2017 | 48.20 | 48.20 | 47.80 | 48.07 | 1,092,345 | +0.05(+0.10%) |
May 31, 2017 | 48.37 | 48.47 | 47.79 | 48.02 | 1,649,188 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.03 | 1,194,265 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.71 | 811,157 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.19 | 47.49 | 1,041,190 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,466 | +0.30(+0.65%) |
May 23, 2017 | 47.18 | 47.18 | 46.59 | 46.95 | 780,825 | -0.19(-0.40%) |
May 22, 2017 | 46.93 | 47.15 | 46.82 | 47.13 | 2,054,652 | +0.51(+1.09%) |
May 19, 2017 | 46.55 | 46.79 | 46.50 | 46.62 | 2,754,505 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.12 | 2,161,130 | +0.84(+1.86%) |
May 17, 2017 | 46.76 | 46.85 | 45.23 | 45.27 | 3,176,270 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,389 | +0.67(+1.43%) |
May 15, 2017 | 46.13 | 46.67 | 45.99 | 46.64 | 1,153,705 | +0.71(+1.55%) |
May 12, 2017 | 45.87 | 45.99 | 45.67 | 45.93 | 588,850 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,153 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.64 | 2,571,917 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,891 | +0.44(+0.99%) |
May 08, 2017 | 44.41 | 44.49 | 44.17 | 44.25 | 823,635 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.43 | 44.01 | 44.43 | 926,819 | +0.18(+0.40%) |
May 04, 2017 | 44.44 | 44.44 | 44.06 | 44.25 | 1,252,879 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.89 | 44.28 | 1,176,042 | +0.15(+0.35%) |
May 02, 2017 | 44.49 | 44.49 | 43.91 | 44.13 | 3,485,290 | -0.47(-1.05%) |