Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.10 | 47.45 | 46.70 | 47.15 | 295,435 | +0.15(+0.32%) |
Jul 28, 2017 | 47.15 | 47.30 | 46.60 | 47.00 | 223,477 | -0.20(-0.42%) |
Jul 27, 2017 | 47.35 | 47.90 | 46.75 | 47.20 | 253,078 | -0.05(-0.11%) |
Jul 26, 2017 | 48.90 | 48.90 | 47.20 | 47.25 | 274,468 | -0.75(-1.56%) |
Jul 25, 2017 | 48.20 | 48.45 | 47.90 | 48.00 | 442,222 | +0.35(+0.73%) |
Jul 24, 2017 | 47.05 | 47.75 | 46.70 | 47.65 | 127,649 | +0.45(+0.95%) |
Jul 21, 2017 | 48.10 | 48.10 | 47.05 | 47.20 | 155,073 | -0.55(-1.15%) |
Jul 20, 2017 | 47.55 | 48.00 | 47.25 | 47.75 | 127,095 | +0.25(+0.53%) |
Jul 19, 2017 | 47.75 | 48.05 | 47.25 | 47.50 | 269,509 | -0.10(-0.21%) |
Jul 18, 2017 | 47.50 | 47.80 | 47.30 | 47.60 | 113,298 | -0.20(-0.42%) |
Jul 17, 2017 | 47.60 | 48.00 | 47.10 | 47.80 | 146,236 | +0.45(+0.95%) |
Jul 14, 2017 | 46.75 | 47.50 | 46.55 | 47.35 | 166,960 | +0.05(+0.11%) |
Jul 13, 2017 | 47.60 | 47.90 | 46.45 | 47.30 | 157,755 | -0.30(-0.63%) |
Jul 12, 2017 | 47.25 | 47.80 | 47.00 | 47.60 | 166,422 | +0.30(+0.63%) |
Jul 11, 2017 | 47.80 | 47.80 | 46.90 | 47.30 | 227,799 | -0.55(-1.15%) |
Jul 10, 2017 | 48.40 | 48.48 | 47.75 | 47.85 | 140,195 | -0.55(-1.14%) |
Jul 07, 2017 | 48.60 | 48.90 | 48.05 | 48.40 | 161,149 | +0.10(+0.21%) |
Jul 06, 2017 | 48.45 | 48.65 | 47.85 | 48.30 | 138,295 | +0.00(+0.00%) |
Jul 05, 2017 | 48.90 | 48.90 | 48.00 | 48.30 | 167,090 | -0.60(-1.23%) |
Jul 03, 2017 | 48.00 | 49.00 | 47.95 | 48.90 | 119,430 | +1.15(+2.41%) |
Jun 30, 2017 | 48.20 | 48.20 | 47.25 | 47.75 | 233,156 | -0.30(-0.62%) |
Jun 29, 2017 | 48.15 | 48.30 | 47.15 | 48.05 | 273,650 | +0.65(+1.37%) |
Jun 28, 2017 | 46.55 | 47.45 | 46.55 | 47.40 | 179,868 | +1.05(+2.27%) |
Jun 27, 2017 | 46.15 | 46.95 | 46.15 | 46.35 | 165,582 | +0.35(+0.76%) |
Jun 26, 2017 | 46.10 | 46.55 | 45.60 | 46.00 | 180,382 | -0.05(-0.11%) |
Jun 23, 2017 | 46.80 | 46.90 | 45.80 | 46.05 | 715,898 | -0.60(-1.29%) |
Jun 22, 2017 | 47.05 | 47.20 | 46.50 | 46.65 | 288,923 | -0.40(-0.85%) |
Jun 21, 2017 | 47.30 | 47.40 | 46.95 | 47.05 | 335,316 | -0.10(-0.21%) |
Jun 20, 2017 | 47.25 | 47.42 | 47.05 | 47.15 | 253,303 | -0.25(-0.53%) |
Jun 19, 2017 | 47.25 | 47.75 | 47.20 | 47.40 | 267,447 | +0.35(+0.74%) |
Jun 16, 2017 | 47.45 | 47.60 | 46.95 | 47.05 | 814,906 | -0.75(-1.57%) |
Jun 15, 2017 | 47.20 | 48.00 | 47.20 | 47.80 | 236,949 | +0.20(+0.42%) |
Jun 14, 2017 | 47.35 | 47.95 | 46.80 | 47.60 | 206,246 | -0.15(-0.31%) |
Jun 13, 2017 | 47.50 | 48.10 | 47.30 | 47.75 | 300,535 | +0.40(+0.84%) |
Jun 12, 2017 | 48.15 | 48.45 | 46.95 | 47.35 | 283,609 | -0.80(-1.66%) |
Jun 09, 2017 | 47.60 | 48.80 | 47.60 | 48.15 | 547,769 | +0.95(+2.01%) |
Jun 08, 2017 | 46.35 | 47.75 | 46.30 | 47.20 | 367,961 | +0.90(+1.94%) |
Jun 07, 2017 | 45.95 | 46.60 | 45.85 | 46.30 | 233,139 | +0.50(+1.09%) |
Jun 06, 2017 | 46.20 | 46.25 | 45.65 | 45.80 | 280,955 | -1.00(-2.14%) |
Jun 05, 2017 | 46.95 | 47.30 | 46.70 | 46.80 | 148,993 | +0.00(+0.00%) |
Jun 02, 2017 | 46.45 | 47.42 | 46.45 | 46.80 | 284,696 | +0.00(+0.00%) |
Jun 01, 2017 | 46.05 | 46.92 | 45.55 | 46.80 | 263,292 | +1.00(+2.18%) |
May 31, 2017 | 45.40 | 45.85 | 44.45 | 45.80 | 321,557 | +0.50(+1.10%) |
May 30, 2017 | 46.00 | 46.00 | 44.70 | 45.30 | 307,895 | -0.95(-2.05%) |
May 26, 2017 | 46.70 | 46.75 | 46.20 | 46.25 | 128,060 | -0.55(-1.18%) |
May 25, 2017 | 47.00 | 47.45 | 46.75 | 46.80 | 121,472 | -0.15(-0.32%) |
May 24, 2017 | 47.00 | 47.20 | 46.75 | 46.95 | 147,429 | +0.05(+0.11%) |
May 23, 2017 | 46.40 | 47.15 | 46.00 | 46.90 | 137,585 | +0.55(+1.19%) |
May 22, 2017 | 45.90 | 46.40 | 45.60 | 46.35 | 140,223 | +0.55(+1.20%) |
May 19, 2017 | 46.30 | 46.70 | 45.75 | 45.80 | 242,660 | -0.65(-1.40%) |
May 18, 2017 | 45.35 | 46.50 | 45.35 | 46.45 | 267,188 | +1.00(+2.20%) |
May 17, 2017 | 46.40 | 46.70 | 45.25 | 45.45 | 190,087 | -2.10(-4.42%) |
May 16, 2017 | 47.75 | 47.75 | 46.95 | 47.55 | 175,222 | +0.00(+0.00%) |
May 15, 2017 | 47.10 | 47.70 | 47.10 | 47.55 | 169,435 | +0.60(+1.28%) |
May 12, 2017 | 46.75 | 46.95 | 46.00 | 46.95 | 132,221 | -0.10(-0.21%) |
May 11, 2017 | 47.45 | 47.80 | 46.95 | 47.05 | 172,558 | -0.55(-1.16%) |
May 10, 2017 | 47.45 | 47.85 | 46.95 | 47.60 | 185,198 | +0.05(+0.11%) |
May 09, 2017 | 47.90 | 48.25 | 47.35 | 47.55 | 204,056 | -0.30(-0.63%) |
May 08, 2017 | 47.40 | 48.05 | 47.40 | 47.85 | 230,809 | +0.40(+0.84%) |
May 05, 2017 | 47.80 | 47.80 | 46.85 | 47.45 | 143,974 | -0.30(-0.63%) |
May 04, 2017 | 47.80 | 48.35 | 47.30 | 47.75 | 185,891 | +0.35(+0.74%) |
May 03, 2017 | 46.85 | 47.50 | 46.60 | 47.40 | 143,755 | +0.25(+0.53%) |
May 02, 2017 | 47.70 | 47.90 | 46.90 | 47.15 | 154,894 | -0.55(-1.15%) |