Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.50 | 48.92 | 48.19 | 48.81 | 705,799 | +0.40(+0.82%) |
Jul 28, 2017 | 48.46 | 48.55 | 48.04 | 48.41 | 858,636 | +0.07(+0.15%) |
Jul 27, 2017 | 48.46 | 48.88 | 48.13 | 48.34 | 1,324,728 | -0.11(-0.22%) |
Jul 26, 2017 | 48.36 | 48.73 | 48.33 | 48.44 | 1,309,000 | +0.09(+0.18%) |
Jul 25, 2017 | 48.26 | 48.40 | 47.95 | 48.36 | 750,359 | +0.18(+0.38%) |
Jul 24, 2017 | 48.55 | 48.63 | 47.95 | 48.18 | 774,180 | -0.29(-0.60%) |
Jul 21, 2017 | 49.40 | 49.40 | 48.22 | 48.46 | 719,484 | -0.78(-1.58%) |
Jul 20, 2017 | 49.63 | 49.77 | 49.18 | 49.24 | 765,894 | -0.30(-0.60%) |
Jul 19, 2017 | 48.88 | 49.58 | 48.71 | 49.54 | 547,661 | +0.75(+1.54%) |
Jul 18, 2017 | 49.24 | 49.42 | 48.67 | 48.79 | 758,787 | -0.44(-0.89%) |
Jul 17, 2017 | 48.76 | 49.61 | 48.69 | 49.22 | 536,176 | +0.37(+0.76%) |
Jul 14, 2017 | 49.17 | 48.18 | 48.85 | 731,414 | +0.68(+1.41%) | |
Jul 13, 2017 | 47.88 | 48.24 | 47.75 | 48.18 | 483,558 | +0.35(+0.73%) |
Jul 12, 2017 | 47.68 | 48.18 | 47.65 | 47.83 | 670,810 | +0.58(+1.22%) |
Jul 11, 2017 | 47.28 | 47.39 | 47.06 | 47.25 | 461,360 | -0.01(-0.03%) |
Jul 10, 2017 | 47.99 | 48.19 | 47.26 | 47.26 | 511,063 | -0.66(-1.39%) |
Jul 07, 2017 | 47.81 | 48.24 | 47.67 | 47.93 | 656,564 | +0.13(+0.27%) |
Jul 06, 2017 | 48.23 | 48.45 | 47.74 | 47.80 | 686,699 | -0.51(-1.06%) |
Jul 05, 2017 | 49.12 | 49.12 | 48.26 | 48.31 | 721,071 | -0.70(-1.42%) |
Jul 03, 2017 | 48.44 | 49.12 | 48.33 | 49.01 | 385,866 | +0.77(+1.60%) |
Jun 30, 2017 | 48.88 | 49.07 | 48.22 | 48.24 | 639,281 | -0.47(-0.96%) |
Jun 29, 2017 | 49.30 | 49.42 | 48.46 | 48.71 | 903,412 | -0.91(-1.84%) |
Jun 28, 2017 | 49.77 | 50.10 | 49.54 | 49.62 | 455,943 | -0.03(-0.05%) |
Jun 27, 2017 | 50.19 | 50.41 | 49.59 | 49.65 | 654,117 | -0.72(-1.43%) |
Jun 26, 2017 | 49.36 | 50.47 | 49.36 | 50.37 | 742,759 | +1.03(+2.09%) |
Jun 23, 2017 | 49.44 | 49.91 | 49.25 | 49.34 | 978,853 | -0.20(-0.40%) |
Jun 22, 2017 | 49.45 | 49.66 | 49.24 | 49.54 | 802,310 | +0.05(+0.09%) |
Jun 21, 2017 | 49.66 | 49.84 | 49.28 | 49.49 | 654,927 | -0.29(-0.58%) |
Jun 20, 2017 | 49.72 | 49.91 | 49.50 | 49.78 | 724,380 | +0.04(+0.08%) |
Jun 19, 2017 | 49.73 | 49.87 | 49.41 | 49.74 | 600,904 | +0.06(+0.12%) |
Jun 16, 2017 | 50.12 | 50.24 | 49.65 | 49.68 | 2,051,011 | -0.39(-0.77%) |
Jun 15, 2017 | 49.23 | 50.20 | 49.20 | 50.07 | 770,414 | +0.48(+0.97%) |
Jun 14, 2017 | 49.51 | 49.67 | 49.10 | 49.59 | 758,477 | +0.25(+0.50%) |
Jun 13, 2017 | 48.82 | 49.34 | 48.72 | 49.34 | 569,234 | +0.39(+0.79%) |
Jun 12, 2017 | 48.26 | 49.04 | 48.28 | 48.95 | 784,612 | +0.69(+1.43%) |
Jun 09, 2017 | 47.81 | 48.57 | 47.55 | 48.26 | 577,983 | +0.21(+0.44%) |
Jun 08, 2017 | 47.96 | 48.10 | 47.44 | 48.05 | 631,613 | +0.15(+0.31%) |
Jun 07, 2017 | 47.57 | 47.97 | 47.57 | 47.90 | 596,559 | +0.39(+0.82%) |
Jun 06, 2017 | 47.79 | 47.88 | 47.50 | 47.51 | 471,356 | -0.21(-0.43%) |
Jun 05, 2017 | 47.78 | 47.96 | 47.36 | 47.72 | 555,249 | -0.18(-0.38%) |
Jun 02, 2017 | 47.72 | 48.36 | 47.72 | 47.90 | 650,889 | +0.25(+0.53%) |
Jun 01, 2017 | 47.17 | 47.87 | 47.13 | 47.65 | 632,809 | +0.27(+0.58%) |
May 31, 2017 | 47.15 | 47.48 | 46.90 | 47.37 | 783,018 | +0.25(+0.54%) |
May 30, 2017 | 47.49 | 47.65 | 47.10 | 47.12 | 480,696 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.19 | 47.37 | 47.49 | 605,323 | -0.58(-1.21%) |
May 25, 2017 | 47.77 | 48.24 | 47.55 | 48.07 | 695,839 | +0.39(+0.82%) |
May 24, 2017 | 47.08 | 47.73 | 47.08 | 47.68 | 903,707 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,276 | -0.15(-0.32%) |
May 22, 2017 | 47.44 | 47.73 | 47.17 | 47.28 | 676,152 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 598,960 | +0.23(+0.48%) |
May 18, 2017 | 46.72 | 47.25 | 46.46 | 47.08 | 626,868 | +0.20(+0.43%) |
May 17, 2017 | 46.31 | 47.10 | 46.28 | 46.88 | 717,280 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.30 | 1,183,532 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.80 | 951,663 | +0.04(+0.09%) |
May 12, 2017 | 46.75 | 47.02 | 46.45 | 46.76 | 1,271,272 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.90 | 46.42 | 46.59 | 1,261,037 | -0.27(-0.57%) |
May 10, 2017 | 46.65 | 47.17 | 46.35 | 46.86 | 1,239,686 | +0.19(+0.41%) |
May 09, 2017 | 46.85 | 46.89 | 46.13 | 46.67 | 1,174,522 | -0.28(-0.59%) |
May 08, 2017 | 46.84 | 47.03 | 46.45 | 46.94 | 1,405,584 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.73 | 46.90 | 1,025,291 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.72 | 45.30 | 45.88 | 2,106,431 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.53 | 46.61 | 46.92 | 1,081,404 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.17 | 48.30 | 606,724 | -0.23(-0.47%) |