Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.09 | 49.19 | 49.04 | 49.16 | 3,179,451 | +0.16(+0.33%) |
Jul 28, 2017 | 48.84 | 49.01 | 48.82 | 49.00 | 3,157,091 | +0.14(+0.29%) |
Jul 27, 2017 | 48.92 | 48.92 | 48.74 | 48.85 | 7,104,906 | +0.16(+0.33%) |
Jul 26, 2017 | 48.56 | 48.71 | 48.46 | 48.69 | 6,200,313 | +0.16(+0.33%) |
Jul 25, 2017 | 48.59 | 48.70 | 48.52 | 48.53 | 5,103,573 | -0.17(-0.35%) |
Jul 24, 2017 | 48.70 | 48.72 | 48.56 | 48.70 | 3,218,374 | -0.10(-0.20%) |
Jul 21, 2017 | 48.69 | 48.83 | 48.66 | 48.80 | 4,844,718 | +0.09(+0.18%) |
Jul 20, 2017 | 48.69 | 48.76 | 48.64 | 48.71 | 6,173,289 | +0.18(+0.37%) |
Jul 19, 2017 | 48.48 | 48.56 | 48.45 | 48.53 | 3,766,658 | +0.20(+0.41%) |
Jul 18, 2017 | 48.28 | 48.35 | 48.25 | 48.33 | 5,584,614 | +0.25(+0.52%) |
Jul 17, 2017 | 48.14 | 48.25 | 48.06 | 48.08 | 6,588,189 | -0.06(-0.13%) |
Jul 14, 2017 | 48.21 | 48.22 | 48.05 | 48.14 | 6,305,120 | +0.12(+0.24%) |
Jul 13, 2017 | 47.96 | 48.04 | 47.91 | 48.03 | 3,818,189 | -0.06(-0.13%) |
Jul 12, 2017 | 48.02 | 48.13 | 48.02 | 48.09 | 5,365,233 | +0.33(+0.70%) |
Jul 11, 2017 | 47.62 | 47.77 | 47.57 | 47.76 | 6,252,478 | +0.32(+0.68%) |
Jul 10, 2017 | 47.43 | 47.54 | 47.41 | 47.43 | 7,324,525 | -0.13(-0.26%) |
Jul 07, 2017 | 47.41 | 47.58 | 47.41 | 47.56 | 4,752,596 | -0.03(-0.06%) |
Jul 06, 2017 | 47.67 | 47.67 | 47.52 | 47.59 | 25,264,580 | -0.35(-0.73%) |
Jul 05, 2017 | 47.85 | 47.96 | 47.77 | 47.94 | 4,832,670 | +0.01(+0.02%) |
Jul 03, 2017 | 48.11 | 48.11 | 47.89 | 47.93 | 6,815,530 | -0.23(-0.48%) |
Jun 30, 2017 | 48.21 | 48.26 | 48.01 | 48.16 | 6,049,428 | +0.16(+0.34%) |
Jun 29, 2017 | 48.27 | 48.34 | 47.82 | 48.00 | 8,358,210 | -0.48(-1.00%) |
Jun 28, 2017 | 48.27 | 48.51 | 48.23 | 48.48 | 7,572,282 | +0.22(+0.45%) |
Jun 27, 2017 | 48.38 | 48.39 | 48.22 | 48.27 | 4,300,101 | -0.12(-0.24%) |
Jun 26, 2017 | 48.58 | 48.62 | 48.37 | 48.39 | 5,261,082 | -0.13(-0.28%) |
Jun 23, 2017 | 48.48 | 48.55 | 48.44 | 48.52 | 3,814,905 | -0.04(-0.07%) |
Jun 22, 2017 | 48.52 | 48.56 | 48.48 | 48.56 | 11,033,836 | +0.10(+0.20%) |
Jun 21, 2017 | 48.46 | 48.48 | 48.39 | 48.46 | 7,873,102 | -0.07(-0.15%) |
Jun 20, 2017 | 48.53 | 48.61 | 48.50 | 48.53 | 13,108,065 | +0.02(+0.03%) |
Jun 19, 2017 | 48.47 | 48.55 | 48.43 | 48.51 | 9,286,606 | +0.15(+0.31%) |
Jun 16, 2017 | 48.22 | 48.37 | 48.18 | 48.36 | 9,185,309 | +0.20(+0.41%) |
Jun 15, 2017 | 48.04 | 48.21 | 47.94 | 48.16 | 12,169,734 | -0.47(-0.97%) |
Jun 14, 2017 | 48.74 | 48.80 | 48.52 | 48.64 | 7,679,700 | -0.03(-0.05%) |
Jun 13, 2017 | 48.60 | 48.69 | 48.57 | 48.66 | 3,886,291 | +0.27(+0.55%) |
Jun 12, 2017 | 48.33 | 48.44 | 48.29 | 48.40 | 4,955,962 | +0.15(+0.31%) |
Jun 09, 2017 | 48.30 | 48.47 | 48.09 | 48.25 | 10,005,826 | -0.44(-0.90%) |
Jun 08, 2017 | 48.71 | 48.73 | 48.61 | 48.68 | 11,131,429 | -0.12(-0.24%) |
Jun 07, 2017 | 48.90 | 48.91 | 48.77 | 48.80 | 3,317,120 | -0.02(-0.04%) |
Jun 06, 2017 | 48.81 | 48.88 | 48.77 | 48.82 | 3,981,535 | +0.04(+0.07%) |
Jun 05, 2017 | 48.77 | 48.84 | 48.75 | 48.78 | 4,358,082 | -0.19(-0.38%) |
Jun 02, 2017 | 48.71 | 48.97 | 48.66 | 48.97 | 6,944,972 | +1.01(+2.10%) |
Jun 01, 2017 | 47.90 | 47.97 | 47.83 | 47.96 | 7,002,934 | +0.43(+0.90%) |
May 31, 2017 | 47.62 | 47.62 | 47.48 | 47.53 | 3,171,831 | +0.00(+0.00%) |
May 30, 2017 | 47.49 | 47.60 | 47.45 | 47.53 | 3,900,249 | +0.10(+0.21%) |
May 26, 2017 | 47.30 | 47.43 | 47.25 | 47.43 | 2,862,254 | +0.03(+0.06%) |
May 25, 2017 | 47.35 | 47.44 | 47.32 | 47.41 | 2,655,173 | +0.12(+0.26%) |
May 24, 2017 | 47.18 | 47.28 | 47.12 | 47.28 | 3,201,121 | -0.07(-0.15%) |
May 23, 2017 | 47.40 | 47.43 | 47.34 | 47.35 | 3,728,808 | +0.06(+0.13%) |
May 22, 2017 | 47.27 | 47.34 | 47.24 | 47.29 | 3,114,425 | -0.03(-0.06%) |
May 19, 2017 | 47.16 | 47.34 | 47.12 | 47.32 | 7,829,670 | +0.38(+0.82%) |
May 18, 2017 | 46.76 | 46.98 | 46.67 | 46.93 | 5,751,911 | +0.12(+0.27%) |
May 17, 2017 | 46.92 | 46.98 | 46.76 | 46.81 | 7,926,566 | -0.07(-0.15%) |
May 16, 2017 | 46.95 | 46.98 | 46.77 | 46.88 | 4,406,510 | +0.04(+0.08%) |
May 15, 2017 | 46.84 | 46.92 | 46.82 | 46.84 | 4,520,571 | +0.13(+0.29%) |
May 12, 2017 | 46.70 | 46.78 | 46.68 | 46.71 | 5,234,924 | +0.12(+0.25%) |
May 11, 2017 | 46.67 | 46.69 | 46.58 | 46.59 | 7,763,380 | -0.12(-0.27%) |
May 10, 2017 | 46.80 | 46.81 | 46.72 | 46.72 | 5,733,765 | -0.21(-0.46%) |
May 09, 2017 | 46.95 | 46.99 | 46.86 | 46.93 | 8,084,100 | -0.15(-0.32%) |
May 08, 2017 | 47.17 | 47.19 | 47.06 | 47.09 | 13,517,101 | +0.02(+0.04%) |
May 05, 2017 | 46.86 | 47.09 | 46.83 | 47.07 | 6,578,370 | +0.26(+0.55%) |
May 04, 2017 | 46.63 | 46.83 | 46.58 | 46.81 | 7,153,730 | +0.12(+0.25%) |
May 03, 2017 | 46.51 | 46.77 | 46.45 | 46.69 | 5,346,780 | +0.12(+0.25%) |
May 02, 2017 | 46.67 | 46.68 | 46.56 | 46.58 | 4,515,441 | +0.14(+0.31%) |