Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.18 | 47.65 | 47.76 | 6,102,448 | +0.07(+0.16%) | |
Jul 28, 2017 | 49.12 | 49.65 | 47.65 | 47.69 | 4,928,526 | -1.55(-3.15%) |
Jul 27, 2017 | 47.51 | 50.25 | 47.38 | 49.24 | 7,689,136 | +1.66(+3.49%) |
Jul 26, 2017 | 47.10 | 47.69 | 47.05 | 47.58 | 2,448,991 | +0.56(+1.18%) |
Jul 25, 2017 | 46.71 | 47.21 | 46.67 | 47.02 | 2,188,032 | +0.40(+0.86%) |
Jul 24, 2017 | 46.78 | 46.86 | 46.53 | 46.62 | 1,516,344 | -0.21(-0.45%) |
Jul 21, 2017 | 46.49 | 46.97 | 46.49 | 46.83 | 2,366,551 | +0.01(+0.02%) |
Jul 20, 2017 | 46.55 | 46.95 | 46.52 | 46.83 | 2,134,922 | +0.27(+0.58%) |
Jul 19, 2017 | 46.46 | 46.65 | 46.30 | 46.55 | 2,627,624 | +0.07(+0.14%) |
Jul 18, 2017 | 46.47 | 46.71 | 46.37 | 46.49 | 1,975,142 | -0.08(-0.18%) |
Jul 17, 2017 | 46.76 | 46.87 | 46.46 | 46.57 | 1,937,657 | -0.18(-0.39%) |
Jul 14, 2017 | 46.96 | 47.03 | 46.74 | 46.75 | 1,689,554 | -0.08(-0.17%) |
Jul 13, 2017 | 46.98 | 47.07 | 46.67 | 46.83 | 2,129,153 | -0.03(-0.07%) |
Jul 12, 2017 | 46.53 | 46.97 | 46.53 | 46.87 | 2,259,450 | +0.52(+1.13%) |
Jul 11, 2017 | 47.22 | 47.23 | 46.32 | 46.34 | 3,563,520 | -1.02(-2.14%) |
Jul 10, 2017 | 47.01 | 47.46 | 46.93 | 47.36 | 2,381,657 | +0.34(+0.73%) |
Jul 07, 2017 | 46.80 | 47.24 | 46.58 | 47.01 | 2,021,847 | +0.37(+0.79%) |
Jul 06, 2017 | 46.92 | 46.92 | 46.41 | 46.65 | 2,658,101 | -0.43(-0.90%) |
Jul 05, 2017 | 46.48 | 47.14 | 46.14 | 47.07 | 3,410,294 | +0.79(+1.70%) |
Jul 03, 2017 | 46.18 | 46.78 | 46.15 | 46.28 | 1,782,322 | -0.34(-0.72%) |
Jun 30, 2017 | 46.92 | 46.92 | 46.37 | 46.62 | 4,106,197 | +0.20(+0.44%) |
Jun 29, 2017 | 47.08 | 47.21 | 46.27 | 46.42 | 3,944,677 | -0.79(-1.67%) |
Jun 28, 2017 | 47.08 | 47.49 | 46.36 | 47.20 | 6,850,300 | -0.79(-1.65%) |
Jun 27, 2017 | 48.46 | 48.59 | 47.90 | 48.00 | 4,387,413 | -0.51(-1.05%) |
Jun 26, 2017 | 48.84 | 48.84 | 48.39 | 48.50 | 3,029,163 | +0.00(+0.00%) |
Jun 23, 2017 | 48.69 | 48.39 | 48.50 | 3,592,105 | -0.13(-0.27%) | |
Jun 22, 2017 | 49.02 | 49.15 | 48.39 | 48.63 | 2,027,660 | -0.43(-0.88%) |
Jun 21, 2017 | 49.09 | 49.29 | 48.90 | 49.07 | 1,594,759 | -0.07(-0.13%) |
Jun 20, 2017 | 49.39 | 49.61 | 49.05 | 49.13 | 2,471,927 | -0.92(-1.83%) |
Jun 19, 2017 | 50.41 | 50.41 | 49.87 | 50.05 | 2,506,710 | +0.02(+0.05%) |
Jun 16, 2017 | 49.75 | 50.04 | 49.30 | 50.03 | 4,058,694 | +0.30(+0.61%) |
Jun 15, 2017 | 49.06 | 49.78 | 48.98 | 49.72 | 2,163,172 | +0.52(+1.07%) |
Jun 14, 2017 | 49.51 | 49.71 | 49.03 | 49.20 | 2,574,532 | -0.34(-0.69%) |
Jun 13, 2017 | 48.72 | 49.59 | 48.72 | 49.54 | 2,530,344 | +0.71(+1.46%) |
Jun 12, 2017 | 47.85 | 49.11 | 47.68 | 48.83 | 3,291,703 | +0.88(+1.84%) |
Jun 09, 2017 | 48.29 | 48.51 | 47.84 | 47.95 | 2,296,192 | -0.29(-0.59%) |
Jun 08, 2017 | 48.52 | 48.59 | 48.03 | 48.23 | 1,468,486 | -0.33(-0.67%) |
Jun 07, 2017 | 48.53 | 48.63 | 48.33 | 48.56 | 1,398,382 | +0.20(+0.42%) |
Jun 06, 2017 | 48.65 | 48.78 | 48.33 | 48.36 | 1,440,623 | -0.44(-0.91%) |
Jun 05, 2017 | 48.57 | 49.04 | 48.41 | 48.80 | 2,030,247 | +0.27(+0.56%) |
Jun 02, 2017 | 48.77 | 48.77 | 47.75 | 48.53 | 3,445,303 | -0.33(-0.67%) |
Jun 01, 2017 | 48.71 | 48.86 | 48.39 | 48.86 | 1,673,158 | +0.36(+0.74%) |
May 31, 2017 | 48.68 | 48.32 | 48.50 | 5,703,928 | +0.10(+0.20%) | |
May 30, 2017 | 48.54 | 48.54 | 48.05 | 48.40 | 1,328,373 | -0.14(-0.29%) |
May 26, 2017 | 48.49 | 48.58 | 48.11 | 48.54 | 1,643,651 | +0.14(+0.29%) |
May 25, 2017 | 48.05 | 48.53 | 47.86 | 48.40 | 1,776,052 | +0.58(+1.22%) |
May 24, 2017 | 47.68 | 47.97 | 47.50 | 47.82 | 1,594,411 | +0.29(+0.60%) |
May 23, 2017 | 47.57 | 47.70 | 47.32 | 47.53 | 1,573,541 | +0.19(+0.40%) |
May 22, 2017 | 47.28 | 47.52 | 47.17 | 47.34 | 1,853,988 | +0.25(+0.54%) |
May 19, 2017 | 47.08 | 47.24 | 46.86 | 47.09 | 2,368,366 | +0.07(+0.14%) |
May 18, 2017 | 46.67 | 47.23 | 46.48 | 47.02 | 2,258,368 | +0.40(+0.86%) |
May 17, 2017 | 46.53 | 46.90 | 46.32 | 46.62 | 3,292,286 | -0.18(-0.38%) |
May 16, 2017 | 47.17 | 47.33 | 46.65 | 46.80 | 2,523,506 | -0.37(-0.78%) |
May 15, 2017 | 46.80 | 47.30 | 46.80 | 47.17 | 2,862,741 | +0.39(+0.84%) |
May 12, 2017 | 46.86 | 46.87 | 46.61 | 46.78 | 2,036,350 | -0.05(-0.11%) |
May 11, 2017 | 46.98 | 47.03 | 46.62 | 46.83 | 2,389,073 | -0.29(-0.61%) |
May 10, 2017 | 47.45 | 47.57 | 47.03 | 47.11 | 2,295,320 | -0.39(-0.83%) |
May 09, 2017 | 47.53 | 47.68 | 47.20 | 47.50 | 1,958,141 | -0.03(-0.07%) |
May 08, 2017 | 47.87 | 48.08 | 47.37 | 47.54 | 2,418,687 | -0.29(-0.60%) |
May 05, 2017 | 47.84 | 47.84 | 47.51 | 47.82 | 1,876,239 | +0.15(+0.32%) |
May 04, 2017 | 47.04 | 47.71 | 46.95 | 47.67 | 1,670,816 | +0.63(+1.35%) |
May 03, 2017 | 47.52 | 47.54 | 46.63 | 47.04 | 3,419,144 | -1.10(-2.28%) |
May 02, 2017 | 48.11 | 48.34 | 47.93 | 48.13 | 1,159,788 | +0.07(+0.15%) |