Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.67 | 48.83 | 48.56 | 48.74 | 39,257 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.64 | 48.44 | 48.59 | 33,070 | +0.04(+0.09%) |
Jul 27, 2017 | 48.94 | 48.94 | 48.29 | 48.54 | 60,317 | -0.25(-0.51%) |
Jul 26, 2017 | 49.02 | 49.15 | 48.75 | 48.79 | 21,801 | -0.20(-0.40%) |
Jul 25, 2017 | 48.74 | 49.07 | 48.68 | 48.99 | 31,116 | +0.65(+1.34%) |
Jul 24, 2017 | 48.23 | 48.39 | 48.22 | 48.34 | 10,929 | +0.05(+0.11%) |
Jul 21, 2017 | 48.32 | 48.38 | 48.11 | 48.28 | 11,275 | +0.23(+0.48%) |
Jul 20, 2017 | 47.95 | 48.24 | 47.95 | 48.05 | 9,490 | +0.04(+0.09%) |
Jul 19, 2017 | 48.14 | 48.15 | 47.74 | 48.01 | 53,281 | +0.06(+0.13%) |
Jul 18, 2017 | 47.76 | 47.95 | 47.52 | 47.95 | 52,106 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.98 | 47.63 | 47.84 | 10,128 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.78 | 35,736 | -0.35(-0.73%) |
Jul 13, 2017 | 47.86 | 48.20 | 47.80 | 48.13 | 13,962 | +0.33(+0.70%) |
Jul 12, 2017 | 47.67 | 47.91 | 47.54 | 47.79 | 23,852 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.61 | 47.71 | 17,515 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.62 | 47.90 | 23,767 | +0.06(+0.13%) |
Jul 07, 2017 | 48.02 | 48.02 | 47.69 | 47.84 | 62,402 | +0.05(+0.11%) |
Jul 06, 2017 | 48.10 | 48.22 | 47.77 | 47.79 | 72,924 | -0.39(-0.81%) |
Jul 05, 2017 | 48.19 | 48.27 | 47.94 | 48.18 | 140,550 | +0.10(+0.20%) |
Jul 03, 2017 | 47.59 | 48.18 | 47.59 | 48.08 | 23,243 | +0.70(+1.48%) |
Jun 30, 2017 | 47.64 | 47.73 | 47.30 | 47.38 | 18,134 | -0.06(-0.13%) |
Jun 29, 2017 | 48.19 | 48.19 | 47.18 | 47.44 | 23,715 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.54 | 47.19 | 47.43 | 21,684 | +0.52(+1.10%) |
Jun 27, 2017 | 46.72 | 47.23 | 46.72 | 46.91 | 13,821 | +0.41(+0.88%) |
Jun 26, 2017 | 46.36 | 46.57 | 46.07 | 46.51 | 15,078 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.34 | 46.09 | 46.17 | 15,496 | -0.23(-0.50%) |
Jun 22, 2017 | 46.50 | 46.55 | 46.37 | 46.40 | 68,271 | -0.22(-0.47%) |
Jun 21, 2017 | 46.87 | 46.99 | 46.57 | 46.62 | 39,783 | -0.43(-0.92%) |
Jun 20, 2017 | 47.29 | 47.29 | 47.00 | 47.06 | 16,785 | -0.33(-0.69%) |
Jun 19, 2017 | 47.04 | 47.54 | 47.02 | 47.38 | 30,511 | +0.55(+1.17%) |
Jun 16, 2017 | 46.98 | 46.98 | 46.77 | 46.83 | 7,037 | -0.13(-0.28%) |
Jun 15, 2017 | 46.87 | 47.10 | 46.87 | 46.97 | 9,629 | -0.25(-0.53%) |
Jun 14, 2017 | 46.83 | 47.23 | 46.59 | 47.22 | 18,104 | +0.03(+0.06%) |
Jun 13, 2017 | 47.03 | 47.24 | 47.01 | 47.19 | 38,926 | +0.35(+0.74%) |
Jun 12, 2017 | 46.68 | 46.88 | 46.53 | 46.84 | 14,353 | +0.24(+0.51%) |
Jun 09, 2017 | 46.06 | 46.76 | 46.06 | 46.60 | 62,774 | +0.78(+1.70%) |
Jun 08, 2017 | 45.17 | 46.04 | 45.17 | 45.83 | 165,874 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,622 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.77 | 44.53 | 44.68 | 10,086 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.06 | 44.53 | 44.82 | 16,092 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,839 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,296 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.70 | 44.13 | 40,937 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.39 | 21,178 | -0.46(-1.03%) |
May 26, 2017 | 44.74 | 44.89 | 44.66 | 44.85 | 12,579 | +0.04(+0.10%) |
May 25, 2017 | 44.58 | 44.96 | 44.58 | 44.81 | 18,418 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.51 | 44.28 | 44.45 | 19,681 | +0.08(+0.18%) |
May 23, 2017 | 44.16 | 44.51 | 43.75 | 44.37 | 28,847 | +0.27(+0.62%) |
May 22, 2017 | 44.17 | 44.26 | 43.92 | 44.10 | 37,662 | +0.12(+0.28%) |
May 19, 2017 | 43.70 | 44.25 | 43.70 | 43.97 | 14,748 | +0.32(+0.73%) |
May 18, 2017 | 43.43 | 43.80 | 43.43 | 43.66 | 21,267 | +0.21(+0.49%) |
May 17, 2017 | 44.47 | 44.54 | 43.40 | 43.44 | 23,247 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.19 | 26,559 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,857 | +0.58(+1.29%) |
May 12, 2017 | 44.74 | 44.74 | 44.48 | 44.66 | 14,977 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,361 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.94 | 45.20 | 8,695 | +0.02(+0.04%) |
May 09, 2017 | 45.20 | 45.36 | 45.14 | 45.18 | 12,022 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,757 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,234 | -0.12(-0.27%) |
May 04, 2017 | 45.69 | 45.69 | 45.31 | 45.43 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.51 | 45.14 | 45.49 | 27,378 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.26 | 44.95 | 45.25 | 26,424 | +0.06(+0.14%) |