Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.52 | 47.87 | 47.25 | 47.81 | 73,502 | +0.33(+0.70%) |
Jul 28, 2017 | 47.68 | 47.74 | 47.37 | 47.48 | 18,849 | -0.13(-0.27%) |
Jul 27, 2017 | 47.39 | 47.75 | 46.95 | 47.61 | 86,213 | +0.19(+0.40%) |
Jul 26, 2017 | 47.00 | 47.71 | 46.91 | 47.42 | 66,103 | +0.34(+0.72%) |
Jul 25, 2017 | 47.06 | 47.16 | 46.75 | 47.08 | 65,034 | +0.08(+0.17%) |
Jul 24, 2017 | 47.34 | 47.34 | 46.77 | 47.00 | 56,154 | -0.23(-0.49%) |
Jul 21, 2017 | 46.99 | 47.24 | 46.66 | 47.23 | 42,666 | +0.30(+0.64%) |
Jul 20, 2017 | 47.10 | 47.20 | 46.65 | 46.93 | 116,401 | -0.04(-0.09%) |
Jul 19, 2017 | 46.61 | 47.06 | 46.54 | 46.97 | 93,699 | +0.21(+0.45%) |
Jul 18, 2017 | 46.25 | 46.83 | 46.15 | 46.76 | 59,785 | +0.48(+1.04%) |
Jul 17, 2017 | 46.56 | 46.58 | 46.02 | 46.28 | 142,577 | +0.23(+0.50%) |
Jul 14, 2017 | 46.23 | 46.48 | 45.97 | 46.05 | 71,817 | -0.10(-0.22%) |
Jul 13, 2017 | 46.31 | 46.45 | 46.06 | 46.15 | 62,070 | -0.23(-0.50%) |
Jul 12, 2017 | 46.52 | 46.63 | 46.08 | 46.38 | 65,508 | +0.16(+0.35%) |
Jul 11, 2017 | 46.45 | 46.45 | 45.73 | 46.22 | 82,655 | -0.21(-0.45%) |
Jul 10, 2017 | 46.56 | 47.14 | 46.28 | 46.43 | 67,217 | -0.24(-0.51%) |
Jul 07, 2017 | 46.05 | 47.07 | 46.00 | 46.67 | 98,274 | +0.62(+1.35%) |
Jul 06, 2017 | 47.15 | 47.18 | 45.90 | 46.05 | 119,672 | -1.26(-2.66%) |
Jul 05, 2017 | 47.43 | 47.50 | 47.23 | 47.31 | 60,220 | -0.16(-0.34%) |
Jul 04, 2017 | 47.55 | 47.68 | 47.18 | 47.47 | 23,186 | -0.08(-0.17%) |
Jul 03, 2017 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 47.29 | 47.62 | 47.06 | 47.55 | 61,029 | +0.20(+0.42%) |
Jun 29, 2017 | 48.19 | 48.19 | 47.24 | 47.35 | 65,131 | -0.89(-1.84%) |
Jun 28, 2017 | 48.51 | 48.88 | 48.13 | 48.24 | 56,705 | -0.37(-0.76%) |
Jun 27, 2017 | 49.07 | 49.50 | 48.56 | 48.61 | 86,345 | -0.71(-1.44%) |
Jun 26, 2017 | 49.45 | 49.75 | 49.16 | 49.32 | 125,631 | -0.19(-0.38%) |
Jun 23, 2017 | 49.49 | 49.64 | 49.17 | 49.51 | 161,424 | +0.27(+0.55%) |
Jun 22, 2017 | 48.54 | 49.73 | 48.30 | 49.24 | 118,109 | +0.69(+1.42%) |
Jun 21, 2017 | 48.45 | 49.14 | 48.45 | 48.55 | 142,113 | +0.05(+0.10%) |
Jun 20, 2017 | 47.98 | 48.80 | 47.56 | 48.50 | 83,215 | +0.42(+0.87%) |
Jun 19, 2017 | 47.32 | 48.12 | 47.32 | 48.08 | 102,742 | +0.61(+1.29%) |
Jun 16, 2017 | 48.00 | 48.00 | 46.93 | 47.47 | 138,664 | -0.35(-0.73%) |
Jun 15, 2017 | 48.71 | 49.07 | 47.77 | 47.82 | 99,307 | -1.11(-2.27%) |
Jun 14, 2017 | 49.30 | 49.57 | 48.79 | 48.93 | 92,671 | -0.42(-0.85%) |
Jun 13, 2017 | 49.03 | 49.47 | 48.93 | 49.35 | 69,004 | +0.15(+0.30%) |
Jun 12, 2017 | 49.09 | 49.29 | 49.03 | 49.20 | 39,073 | +0.09(+0.18%) |
Jun 09, 2017 | 48.72 | 49.36 | 48.63 | 49.11 | 93,025 | +0.43(+0.88%) |
Jun 08, 2017 | 48.60 | 48.90 | 48.35 | 48.68 | 67,862 | -0.02(-0.04%) |
Jun 07, 2017 | 48.69 | 48.82 | 48.40 | 48.70 | 65,902 | -0.10(-0.20%) |
Jun 06, 2017 | 48.61 | 48.88 | 48.40 | 48.80 | 46,533 | +0.04(+0.08%) |
Jun 05, 2017 | 48.44 | 48.83 | 48.33 | 48.76 | 52,935 | +0.31(+0.64%) |
Jun 02, 2017 | 48.85 | 48.85 | 48.14 | 48.45 | 60,493 | -0.05(-0.10%) |
Jun 01, 2017 | 47.80 | 48.61 | 47.71 | 48.50 | 72,638 | +0.55(+1.15%) |
May 31, 2017 | 47.66 | 47.98 | 47.37 | 47.95 | 165,555 | +0.38(+0.80%) |
May 30, 2017 | 47.52 | 47.98 | 47.44 | 47.57 | 42,289 | -0.03(-0.06%) |
May 29, 2017 | 48.18 | 48.18 | 47.55 | 47.60 | 33,214 | -0.32(-0.67%) |
May 26, 2017 | 48.00 | 48.07 | 47.85 | 47.92 | 43,295 | -0.08(-0.17%) |
May 25, 2017 | 48.34 | 48.60 | 47.89 | 48.00 | 106,260 | -0.40(-0.83%) |
May 24, 2017 | 49.23 | 49.23 | 48.36 | 48.40 | 71,714 | -0.82(-1.67%) |
May 23, 2017 | 49.18 | 49.57 | 49.04 | 49.22 | 59,570 | -0.03(-0.06%) |
May 19, 2017 | 48.92 | 49.37 | 48.50 | 49.25 | 97,890 | +0.64(+1.32%) |
May 18, 2017 | 48.12 | 49.00 | 47.80 | 48.61 | 122,020 | +0.32(+0.66%) |
May 17, 2017 | 49.14 | 49.48 | 48.24 | 48.29 | 154,562 | -1.07(-2.17%) |
May 16, 2017 | 48.94 | 49.66 | 48.94 | 49.36 | 177,542 | +0.40(+0.82%) |
May 15, 2017 | 48.00 | 49.32 | 48.00 | 48.96 | 245,281 | +0.95(+1.98%) |
May 12, 2017 | 45.00 | 48.19 | 44.75 | 48.01 | 222,557 | +2.95(+6.55%) |
May 11, 2017 | 45.00 | 45.46 | 44.63 | 45.06 | 94,168 | +0.04(+0.09%) |
May 10, 2017 | 45.71 | 45.71 | 44.97 | 45.02 | 98,347 | -0.58(-1.27%) |
May 09, 2017 | 46.38 | 46.70 | 45.55 | 45.60 | 53,621 | -0.74(-1.60%) |
May 08, 2017 | 45.82 | 46.37 | 45.82 | 46.34 | 81,964 | +0.45(+0.98%) |
May 05, 2017 | 45.00 | 45.89 | 44.85 | 45.89 | 67,627 | +0.96(+2.14%) |
May 04, 2017 | 45.02 | 45.28 | 44.83 | 44.93 | 157,249 | -0.27(-0.60%) |
May 03, 2017 | 45.57 | 45.75 | 45.06 | 45.20 | 77,313 | -0.48(-1.05%) |
May 02, 2017 | 45.73 | 45.94 | 45.45 | 45.68 | 87,574 | -0.14(-0.31%) |