Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.42 | 49.52 | 49.37 | 49.47 | 1,095,442 | +0.14(+0.28%) |
Jul 28, 2017 | 49.27 | 49.36 | 49.14 | 49.33 | 864,637 | -0.02(-0.04%) |
Jul 27, 2017 | 49.29 | 49.35 | 49.14 | 49.35 | 892,110 | +0.11(+0.22%) |
Jul 26, 2017 | 49.25 | 49.27 | 49.18 | 49.24 | 993,091 | +0.03(+0.06%) |
Jul 25, 2017 | 49.23 | 49.26 | 49.15 | 49.21 | 1,749,025 | +0.08(+0.16%) |
Jul 24, 2017 | 49.22 | 49.24 | 49.07 | 49.13 | 830,066 | -0.11(-0.22%) |
Jul 21, 2017 | 49.06 | 49.24 | 49.05 | 49.24 | 3,069,416 | +0.11(+0.22%) |
Jul 20, 2017 | 49.09 | 49.20 | 49.00 | 49.13 | 2,104,773 | +0.10(+0.20%) |
Jul 19, 2017 | 48.83 | 49.05 | 48.81 | 49.04 | 856,126 | +0.24(+0.49%) |
Jul 18, 2017 | 48.78 | 48.82 | 48.68 | 48.80 | 762,239 | -0.04(-0.08%) |
Jul 17, 2017 | 48.80 | 48.86 | 48.74 | 48.84 | 1,050,173 | +0.03(+0.06%) |
Jul 14, 2017 | 48.63 | 48.87 | 48.63 | 48.81 | 1,322,194 | +0.28(+0.57%) |
Jul 13, 2017 | 48.59 | 48.65 | 48.46 | 48.53 | 1,465,038 | -0.04(-0.08%) |
Jul 12, 2017 | 48.45 | 48.65 | 48.45 | 48.57 | 2,110,514 | +0.32(+0.66%) |
Jul 11, 2017 | 48.31 | 48.33 | 48.04 | 48.25 | 1,065,556 | -0.08(-0.16%) |
Jul 10, 2017 | 48.40 | 48.46 | 48.31 | 48.33 | 1,353,885 | -0.09(-0.18%) |
Jul 07, 2017 | 48.24 | 48.46 | 48.20 | 48.42 | 896,417 | +0.30(+0.62%) |
Jul 06, 2017 | 48.39 | 48.39 | 48.10 | 48.12 | 2,880,974 | -0.41(-0.84%) |
Jul 05, 2017 | 48.56 | 48.57 | 48.44 | 48.53 | 2,464,185 | +0.04(+0.08%) |
Jul 03, 2017 | 48.62 | 48.71 | 48.49 | 48.49 | 692,408 | +0.00(+0.00%) |
Jun 30, 2017 | 48.51 | 48.64 | 48.42 | 48.49 | 1,072,575 | +0.12(+0.25%) |
Jun 29, 2017 | 48.80 | 48.82 | 48.16 | 48.37 | 2,618,114 | -0.49(-0.99%) |
Jun 28, 2017 | 48.81 | 48.97 | 48.77 | 48.86 | 934,016 | +0.18(+0.37%) |
Jun 27, 2017 | 49.01 | 49.01 | 48.66 | 48.68 | 1,757,402 | -0.38(-0.77%) |
Jun 26, 2017 | 49.13 | 49.17 | 49.05 | 49.06 | 736,488 | +0.08(+0.16%) |
Jun 23, 2017 | 49.01 | 49.12 | 48.96 | 48.98 | 1,167,250 | +0.01(+0.02%) |
Jun 22, 2017 | 49.06 | 49.14 | 48.97 | 48.97 | 824,902 | -0.09(-0.18%) |
Jun 21, 2017 | 49.19 | 49.23 | 48.98 | 49.06 | 1,289,980 | -0.09(-0.18%) |
Jun 20, 2017 | 49.28 | 49.32 | 49.12 | 49.15 | 863,452 | -0.17(-0.34%) |
Jun 19, 2017 | 49.20 | 49.31 | 49.14 | 49.31 | 3,091,823 | +0.20(+0.40%) |
Jun 16, 2017 | 49.11 | 49.12 | 48.89 | 49.12 | 1,152,135 | +0.06(+0.12%) |
Jun 15, 2017 | 48.81 | 49.09 | 48.76 | 49.06 | 1,426,584 | +0.07(+0.14%) |
Jun 14, 2017 | 49.05 | 49.12 | 48.86 | 48.99 | 1,699,230 | +0.10(+0.20%) |
Jun 13, 2017 | 48.74 | 48.94 | 48.72 | 48.89 | 981,210 | +0.16(+0.32%) |
Jun 12, 2017 | 48.71 | 48.74 | 48.54 | 48.73 | 4,347,765 | -0.01(-0.02%) |
Jun 09, 2017 | 48.76 | 48.88 | 48.55 | 48.74 | 1,994,099 | -0.03(-0.06%) |
Jun 08, 2017 | 49.02 | 49.02 | 48.62 | 48.77 | 1,156,629 | -0.25(-0.50%) |
Jun 07, 2017 | 48.95 | 49.07 | 48.90 | 49.02 | 924,821 | +0.12(+0.24%) |
Jun 06, 2017 | 49.01 | 49.06 | 48.90 | 48.90 | 2,944,365 | -0.18(-0.36%) |
Jun 05, 2017 | 49.13 | 49.17 | 49.04 | 49.08 | 854,097 | -0.06(-0.12%) |
Jun 02, 2017 | 49.07 | 49.20 | 48.99 | 49.14 | 1,664,172 | +0.14(+0.28%) |
Jun 01, 2017 | 48.71 | 49.02 | 48.67 | 49.00 | 2,011,016 | +0.34(+0.69%) |
May 31, 2017 | 48.58 | 48.70 | 48.55 | 48.66 | 1,259,448 | +0.15(+0.30%) |
May 30, 2017 | 48.42 | 48.53 | 48.38 | 48.51 | 1,365,103 | +0.07(+0.14%) |
May 26, 2017 | 48.47 | 48.50 | 48.42 | 48.45 | 899,797 | -0.03(-0.06%) |
May 25, 2017 | 48.23 | 48.52 | 48.19 | 48.48 | 1,323,043 | +0.35(+0.74%) |
May 24, 2017 | 47.96 | 48.16 | 47.94 | 48.12 | 1,005,759 | +0.20(+0.41%) |
May 23, 2017 | 47.87 | 48.00 | 47.86 | 47.92 | 1,182,322 | +0.06(+0.12%) |
May 22, 2017 | 47.61 | 47.90 | 47.56 | 47.86 | 967,658 | +0.31(+0.64%) |
May 19, 2017 | 47.40 | 47.63 | 47.34 | 47.56 | 1,073,229 | +0.18(+0.37%) |
May 18, 2017 | 47.19 | 47.51 | 47.11 | 47.38 | 1,445,378 | +0.13(+0.27%) |
May 17, 2017 | 47.31 | 47.45 | 47.20 | 47.25 | 1,701,544 | -0.27(-0.56%) |
May 16, 2017 | 47.73 | 47.80 | 47.50 | 47.52 | 1,298,857 | -0.18(-0.37%) |
May 15, 2017 | 47.53 | 47.73 | 47.52 | 47.70 | 1,206,379 | +0.23(+0.48%) |
May 12, 2017 | 47.55 | 47.58 | 47.46 | 47.47 | 1,153,674 | -0.09(-0.19%) |
May 11, 2017 | 47.54 | 47.58 | 47.36 | 47.56 | 1,872,826 | -0.07(-0.14%) |
May 10, 2017 | 47.55 | 47.63 | 47.50 | 47.63 | 1,946,235 | +0.06(+0.12%) |
May 09, 2017 | 47.71 | 47.75 | 47.48 | 47.57 | 1,179,939 | -0.12(-0.25%) |
May 08, 2017 | 47.82 | 47.85 | 47.66 | 47.69 | 1,488,655 | -0.15(-0.31%) |
May 05, 2017 | 47.73 | 47.84 | 47.68 | 47.83 | 959,097 | +0.18(+0.37%) |
May 04, 2017 | 47.52 | 47.67 | 47.46 | 47.66 | 1,077,207 | +0.19(+0.39%) |
May 03, 2017 | 47.54 | 47.56 | 47.37 | 47.47 | 1,590,367 | -0.17(-0.35%) |
May 02, 2017 | 47.67 | 47.71 | 47.58 | 47.64 | 1,478,380 | -0.02(-0.04%) |