Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.93 | 47.11 | 46.82 | 46.88 | 1,421,754 | -0.05(-0.11%) |
Jul 28, 2017 | 47.09 | 47.09 | 46.77 | 46.93 | 857,116 | -0.09(-0.20%) |
Jul 27, 2017 | 46.96 | 47.12 | 46.68 | 47.03 | 1,306,916 | -0.06(-0.12%) |
Jul 26, 2017 | 46.61 | 47.13 | 46.52 | 47.08 | 845,311 | +0.45(+0.97%) |
Jul 25, 2017 | 46.77 | 46.78 | 46.46 | 46.63 | 1,092,323 | -0.10(-0.21%) |
Jul 24, 2017 | 47.23 | 47.36 | 46.63 | 46.73 | 1,473,513 | -0.51(-1.08%) |
Jul 21, 2017 | 46.88 | 47.28 | 46.84 | 47.24 | 1,488,394 | +0.33(+0.69%) |
Jul 20, 2017 | 46.68 | 47.04 | 46.52 | 46.92 | 1,433,863 | +0.40(+0.86%) |
Jul 19, 2017 | 46.32 | 46.53 | 46.15 | 46.52 | 1,357,254 | +0.25(+0.54%) |
Jul 18, 2017 | 45.91 | 46.42 | 45.81 | 46.26 | 2,648,549 | +0.39(+0.86%) |
Jul 17, 2017 | 45.52 | 45.97 | 45.31 | 45.87 | 3,361,406 | +0.38(+0.85%) |
Jul 14, 2017 | 45.53 | 45.65 | 45.32 | 45.49 | 862,083 | +0.28(+0.63%) |
Jul 13, 2017 | 45.44 | 45.44 | 44.95 | 45.20 | 1,712,468 | -0.26(-0.57%) |
Jul 12, 2017 | 45.38 | 45.56 | 45.25 | 45.46 | 1,370,723 | +0.49(+1.10%) |
Jul 11, 2017 | 45.14 | 45.16 | 44.79 | 44.97 | 1,032,008 | -0.12(-0.26%) |
Jul 10, 2017 | 45.29 | 45.47 | 45.04 | 45.09 | 2,009,849 | -0.16(-0.35%) |
Jul 07, 2017 | 44.94 | 45.45 | 44.90 | 45.25 | 1,383,706 | +0.33(+0.73%) |
Jul 06, 2017 | 44.88 | 44.98 | 44.74 | 44.92 | 1,295,379 | -0.09(-0.20%) |
Jul 05, 2017 | 45.23 | 45.30 | 44.75 | 45.01 | 1,765,563 | -0.23(-0.50%) |
Jul 03, 2017 | 45.84 | 45.90 | 45.24 | 45.24 | 957,302 | -0.45(-0.99%) |
Jun 30, 2017 | 45.74 | 45.93 | 45.45 | 45.69 | 2,327,101 | -0.03(-0.05%) |
Jun 29, 2017 | 45.88 | 45.96 | 45.53 | 45.71 | 1,876,082 | -0.53(-1.14%) |
Jun 28, 2017 | 46.89 | 47.06 | 46.19 | 46.24 | 1,295,716 | -0.47(-1.00%) |
Jun 27, 2017 | 46.96 | 47.21 | 46.55 | 46.71 | 2,483,750 | -0.45(-0.96%) |
Jun 26, 2017 | 46.57 | 47.33 | 46.53 | 47.16 | 1,666,828 | +0.41(+0.88%) |
Jun 23, 2017 | 47.03 | 47.18 | 46.67 | 46.75 | 1,164,664 | -0.28(-0.59%) |
Jun 22, 2017 | 47.14 | 47.23 | 47.00 | 47.03 | 1,006,379 | -0.17(-0.35%) |
Jun 21, 2017 | 47.69 | 47.77 | 46.93 | 47.19 | 1,360,359 | -0.52(-1.09%) |
Jun 20, 2017 | 47.50 | 47.72 | 47.37 | 47.71 | 1,300,940 | +0.25(+0.53%) |
Jun 19, 2017 | 47.75 | 47.75 | 47.30 | 47.46 | 970,661 | -0.24(-0.51%) |
Jun 16, 2017 | 47.23 | 47.70 | 47.23 | 47.70 | 2,156,459 | +0.50(+1.06%) |
Jun 15, 2017 | 47.14 | 47.33 | 47.00 | 47.20 | 2,285,073 | +0.06(+0.12%) |
Jun 14, 2017 | 47.36 | 47.55 | 46.98 | 47.14 | 904,051 | +0.10(+0.21%) |
Jun 13, 2017 | 46.81 | 47.08 | 46.64 | 47.04 | 1,226,351 | +0.13(+0.29%) |
Jun 12, 2017 | 46.81 | 46.94 | 46.39 | 46.91 | 1,751,538 | +0.23(+0.50%) |
Jun 09, 2017 | 46.54 | 46.78 | 46.45 | 46.67 | 1,410,419 | -0.05(-0.11%) |
Jun 08, 2017 | 47.15 | 46.33 | 46.72 | 1,648,967 | -0.45(-0.95%) | |
Jun 07, 2017 | 47.24 | 47.38 | 47.08 | 47.17 | 1,642,574 | +0.06(+0.12%) |
Jun 06, 2017 | 47.26 | 47.44 | 47.07 | 47.11 | 1,316,021 | -0.05(-0.11%) |
Jun 05, 2017 | 47.36 | 47.40 | 47.16 | 47.16 | 993,239 | -0.24(-0.51%) |
Jun 02, 2017 | 47.29 | 47.44 | 46.89 | 47.40 | 1,819,021 | +0.31(+0.65%) |
Jun 01, 2017 | 47.06 | 47.17 | 46.78 | 47.10 | 3,126,098 | +0.04(+0.09%) |
May 31, 2017 | 46.91 | 47.23 | 46.91 | 47.06 | 2,515,693 | +0.24(+0.51%) |
May 30, 2017 | 46.57 | 46.91 | 46.33 | 46.82 | 1,435,076 | +0.26(+0.55%) |
May 26, 2017 | 46.43 | 46.61 | 46.33 | 46.56 | 1,433,031 | +0.08(+0.18%) |
May 25, 2017 | 46.20 | 46.63 | 45.78 | 46.48 | 2,611,481 | -0.07(-0.16%) |
May 24, 2017 | 46.70 | 46.85 | 46.37 | 46.55 | 4,074,185 | -0.27(-0.57%) |
May 23, 2017 | 46.86 | 47.34 | 46.74 | 46.82 | 2,939,478 | +0.03(+0.07%) |
May 22, 2017 | 46.00 | 46.87 | 46.00 | 46.78 | 3,142,568 | +0.68(+1.47%) |
May 19, 2017 | 45.84 | 46.33 | 45.48 | 46.10 | 2,389,315 | +0.25(+0.54%) |
May 18, 2017 | 45.31 | 45.90 | 44.95 | 45.85 | 3,896,663 | +0.72(+1.60%) |
May 17, 2017 | 45.32 | 45.59 | 45.12 | 45.13 | 2,876,636 | -0.19(-0.42%) |
May 16, 2017 | 45.69 | 45.87 | 45.27 | 45.32 | 1,991,694 | -0.42(-0.92%) |
May 15, 2017 | 45.49 | 45.77 | 45.43 | 45.75 | 1,303,805 | +0.20(+0.44%) |
May 12, 2017 | 45.17 | 45.68 | 45.17 | 45.55 | 1,587,510 | +0.40(+0.88%) |
May 11, 2017 | 45.03 | 45.15 | 44.66 | 45.15 | 1,471,857 | +0.00(+0.00%) |
May 10, 2017 | 44.97 | 45.23 | 44.90 | 45.15 | 1,236,698 | +0.20(+0.44%) |
May 09, 2017 | 45.30 | 45.34 | 44.89 | 44.95 | 1,130,190 | -0.35(-0.77%) |
May 08, 2017 | 45.44 | 45.56 | 45.14 | 45.30 | 1,056,256 | -0.12(-0.27%) |
May 05, 2017 | 45.56 | 45.70 | 45.36 | 45.42 | 1,460,026 | -0.02(-0.05%) |
May 04, 2017 | 45.08 | 45.48 | 44.54 | 45.45 | 1,772,275 | +0.47(+1.05%) |
May 03, 2017 | 44.97 | 45.35 | 44.92 | 44.97 | 1,920,533 | -0.01(-0.02%) |
May 02, 2017 | 45.15 | 45.30 | 44.73 | 44.98 | 2,215,573 | -0.02(-0.04%) |