Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.52 | 48.67 | 48.41 | 48.58 | 39,380 | +0.15(+0.31%) |
Jul 28, 2017 | 48.29 | 48.49 | 48.29 | 48.43 | 33,174 | +0.04(+0.09%) |
Jul 27, 2017 | 48.79 | 48.79 | 48.14 | 48.39 | 60,507 | -0.25(-0.51%) |
Jul 26, 2017 | 48.87 | 49.00 | 48.59 | 48.64 | 21,869 | -0.19(-0.40%) |
Jul 25, 2017 | 48.58 | 48.91 | 48.53 | 48.83 | 31,214 | +0.65(+1.34%) |
Jul 24, 2017 | 48.08 | 48.24 | 48.07 | 48.19 | 10,964 | +0.05(+0.11%) |
Jul 21, 2017 | 48.17 | 48.23 | 47.96 | 48.13 | 11,310 | +0.23(+0.48%) |
Jul 20, 2017 | 47.80 | 48.09 | 47.80 | 47.90 | 9,519 | +0.04(+0.09%) |
Jul 19, 2017 | 47.99 | 48.00 | 47.59 | 47.86 | 53,448 | +0.06(+0.13%) |
Jul 18, 2017 | 47.61 | 47.80 | 47.37 | 47.80 | 52,270 | +0.11(+0.22%) |
Jul 17, 2017 | 47.58 | 47.83 | 47.49 | 47.69 | 10,160 | +0.06(+0.13%) |
Jul 14, 2017 | 47.81 | 47.81 | 47.39 | 47.63 | 35,848 | -0.35(-0.73%) |
Jul 13, 2017 | 47.71 | 48.05 | 47.65 | 47.98 | 14,006 | +0.33(+0.70%) |
Jul 12, 2017 | 47.52 | 47.76 | 47.39 | 47.65 | 23,927 | +0.08(+0.17%) |
Jul 11, 2017 | 47.82 | 47.82 | 47.46 | 47.57 | 17,570 | -0.19(-0.39%) |
Jul 10, 2017 | 47.73 | 47.90 | 47.47 | 47.75 | 23,841 | +0.06(+0.13%) |
Jul 07, 2017 | 47.87 | 47.87 | 47.54 | 47.69 | 62,598 | +0.05(+0.11%) |
Jul 06, 2017 | 47.95 | 48.07 | 47.62 | 47.64 | 73,154 | -0.39(-0.81%) |
Jul 05, 2017 | 48.03 | 48.11 | 47.79 | 48.03 | 140,992 | +0.10(+0.20%) |
Jul 03, 2017 | 47.44 | 48.03 | 47.44 | 47.93 | 23,316 | +0.70(+1.48%) |
Jun 30, 2017 | 47.49 | 47.58 | 47.15 | 47.23 | 18,191 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.29 | 23,790 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.39 | 47.04 | 47.28 | 21,752 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.09 | 46.57 | 46.77 | 13,865 | +0.41(+0.88%) |
Jun 26, 2017 | 46.21 | 46.42 | 45.93 | 46.36 | 15,125 | +0.34(+0.73%) |
Jun 23, 2017 | 46.15 | 46.19 | 45.95 | 46.03 | 15,544 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.41 | 46.22 | 46.26 | 68,485 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.84 | 46.42 | 46.48 | 39,908 | -0.43(-0.92%) |
Jun 20, 2017 | 47.14 | 47.14 | 46.85 | 46.91 | 16,838 | -0.33(-0.69%) |
Jun 19, 2017 | 46.89 | 47.39 | 46.87 | 47.24 | 30,606 | +0.55(+1.17%) |
Jun 16, 2017 | 46.83 | 46.83 | 46.63 | 46.69 | 7,059 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.82 | 9,659 | -0.25(-0.53%) |
Jun 14, 2017 | 46.68 | 47.09 | 46.44 | 47.07 | 18,161 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.09 | 46.86 | 47.04 | 39,048 | +0.34(+0.74%) |
Jun 12, 2017 | 46.53 | 46.73 | 46.38 | 46.70 | 14,398 | +0.24(+0.51%) |
Jun 09, 2017 | 45.91 | 46.61 | 45.91 | 46.46 | 62,971 | +0.78(+1.70%) |
Jun 08, 2017 | 45.03 | 45.89 | 45.03 | 45.68 | 166,394 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,737 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.63 | 44.39 | 44.54 | 10,118 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.92 | 44.39 | 44.68 | 16,142 | +0.31(+0.70%) |
Jun 02, 2017 | 44.23 | 44.62 | 44.23 | 44.38 | 29,932 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.63 | 43.92 | 44.63 | 96,598 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.99 | 41,066 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.23 | 44.25 | 21,245 | -0.46(-1.03%) |
May 26, 2017 | 44.60 | 44.75 | 44.52 | 44.71 | 12,618 | +0.04(+0.10%) |
May 25, 2017 | 44.44 | 44.82 | 44.44 | 44.67 | 18,476 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.37 | 44.15 | 44.31 | 19,742 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.38 | 43.62 | 44.23 | 28,938 | +0.27(+0.62%) |
May 22, 2017 | 44.03 | 44.12 | 43.79 | 43.96 | 37,781 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.11 | 43.56 | 43.84 | 14,794 | +0.32(+0.73%) |
May 18, 2017 | 43.29 | 43.66 | 43.29 | 43.52 | 21,334 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.31 | 23,320 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.05 | 26,643 | -0.04(-0.10%) |
May 15, 2017 | 44.63 | 45.15 | 44.63 | 45.09 | 28,948 | +0.57(+1.29%) |
May 12, 2017 | 44.60 | 44.60 | 44.34 | 44.52 | 15,024 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.38 | 44.77 | 27,447 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.80 | 45.06 | 8,722 | +0.02(+0.04%) |
May 09, 2017 | 45.06 | 45.22 | 45.00 | 45.04 | 12,060 | +0.10(+0.22%) |
May 08, 2017 | 45.17 | 45.17 | 44.86 | 44.94 | 21,826 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.16 | 13,275 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.17 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.35 | 27,464 | +0.24(+0.53%) |
May 02, 2017 | 45.09 | 45.12 | 44.81 | 45.11 | 26,507 | +0.06(+0.14%) |