Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.39 | 49.54 | 48.65 | 48.92 | 551,641 | -0.68(-1.37%) |
Jul 28, 2017 | 48.77 | 49.63 | 48.68 | 49.60 | 494,517 | +0.80(+1.65%) |
Jul 27, 2017 | 49.09 | 49.22 | 48.28 | 48.79 | 610,552 | -0.19(-0.39%) |
Jul 26, 2017 | 49.43 | 49.46 | 48.36 | 48.99 | 1,321,057 | -0.91(-1.82%) |
Jul 25, 2017 | 51.17 | 51.61 | 49.31 | 49.89 | 2,448,859 | -2.27(-4.34%) |
Jul 24, 2017 | 52.34 | 52.48 | 51.96 | 52.16 | 715,837 | -0.14(-0.27%) |
Jul 21, 2017 | 52.04 | 52.44 | 51.81 | 52.30 | 572,814 | +0.21(+0.40%) |
Jul 20, 2017 | 52.26 | 52.33 | 51.85 | 52.09 | 399,406 | +0.01(+0.02%) |
Jul 19, 2017 | 52.10 | 52.32 | 51.94 | 52.08 | 618,948 | +0.30(+0.57%) |
Jul 18, 2017 | 51.92 | 52.48 | 51.50 | 51.79 | 910,862 | -0.08(-0.15%) |
Jul 17, 2017 | 51.99 | 52.04 | 51.79 | 51.86 | 443,377 | -0.11(-0.20%) |
Jul 14, 2017 | 51.86 | 52.20 | 51.62 | 51.97 | 361,484 | +0.15(+0.30%) |
Jul 13, 2017 | 52.07 | 52.07 | 51.61 | 51.82 | 535,781 | -0.06(-0.11%) |
Jul 12, 2017 | 52.01 | 52.25 | 51.72 | 51.87 | 331,732 | +0.15(+0.30%) |
Jul 11, 2017 | 51.33 | 51.83 | 51.08 | 51.72 | 535,156 | +0.32(+0.63%) |
Jul 10, 2017 | 51.46 | 51.77 | 51.11 | 51.40 | 555,077 | -0.07(-0.13%) |
Jul 07, 2017 | 51.23 | 51.53 | 51.06 | 51.46 | 495,282 | +0.36(+0.71%) |
Jul 06, 2017 | 51.27 | 51.76 | 50.79 | 51.10 | 710,304 | -0.32(-0.61%) |
Jul 05, 2017 | 50.90 | 51.57 | 50.68 | 51.41 | 551,554 | +0.57(+1.13%) |
Jul 03, 2017 | 50.61 | 51.22 | 50.54 | 50.84 | 199,036 | +0.37(+0.74%) |
Jun 30, 2017 | 50.35 | 50.91 | 50.17 | 50.47 | 549,289 | +0.45(+0.90%) |
Jun 29, 2017 | 50.67 | 50.67 | 49.69 | 50.02 | 572,627 | -0.63(-1.25%) |
Jun 28, 2017 | 49.96 | 50.73 | 49.47 | 50.65 | 661,878 | +0.92(+1.85%) |
Jun 27, 2017 | 49.12 | 49.97 | 48.95 | 49.73 | 738,700 | +0.54(+1.11%) |
Jun 26, 2017 | 49.43 | 49.68 | 49.03 | 49.19 | 419,811 | -0.13(-0.27%) |
Jun 23, 2017 | 49.00 | 49.41 | 48.79 | 49.32 | 1,193,561 | +0.27(+0.55%) |
Jun 22, 2017 | 49.71 | 49.93 | 48.97 | 49.05 | 476,873 | -0.38(-0.77%) |
Jun 21, 2017 | 49.74 | 49.86 | 49.30 | 49.44 | 386,336 | -0.08(-0.15%) |
Jun 20, 2017 | 49.66 | 49.89 | 49.49 | 49.51 | 358,549 | -0.34(-0.69%) |
Jun 19, 2017 | 49.59 | 50.07 | 49.39 | 49.86 | 546,891 | +0.63(+1.28%) |
Jun 16, 2017 | 50.04 | 50.10 | 49.14 | 49.22 | 1,073,736 | -0.69(-1.38%) |
Jun 15, 2017 | 49.20 | 49.95 | 49.20 | 49.91 | 428,745 | +0.43(+0.87%) |
Jun 14, 2017 | 49.35 | 49.55 | 49.10 | 49.48 | 485,240 | +0.23(+0.47%) |
Jun 13, 2017 | 49.11 | 49.59 | 48.87 | 49.25 | 727,673 | +0.05(+0.10%) |
Jun 12, 2017 | 49.59 | 49.72 | 48.93 | 49.21 | 641,443 | -0.34(-0.69%) |
Jun 09, 2017 | 49.22 | 49.78 | 49.22 | 49.55 | 533,934 | +0.42(+0.86%) |
Jun 08, 2017 | 48.53 | 49.15 | 48.25 | 49.13 | 637,993 | +0.43(+0.88%) |
Jun 07, 2017 | 48.98 | 49.10 | 48.49 | 48.70 | 516,740 | -0.32(-0.64%) |
Jun 06, 2017 | 48.86 | 49.37 | 48.75 | 49.01 | 361,337 | -0.13(-0.27%) |
Jun 05, 2017 | 49.85 | 50.13 | 48.85 | 49.15 | 823,497 | -0.73(-1.46%) |
Jun 02, 2017 | 49.72 | 50.25 | 49.61 | 49.87 | 665,226 | +0.15(+0.31%) |
Jun 01, 2017 | 49.36 | 50.55 | 49.11 | 49.72 | 1,199,562 | +0.55(+1.13%) |
May 31, 2017 | 48.19 | 49.23 | 48.01 | 49.17 | 683,503 | +1.13(+2.35%) |
May 30, 2017 | 48.35 | 48.43 | 47.76 | 48.04 | 611,075 | -0.39(-0.81%) |
May 26, 2017 | 48.85 | 49.02 | 48.13 | 48.43 | 1,031,103 | -0.48(-0.98%) |
May 25, 2017 | 48.88 | 49.01 | 48.58 | 48.91 | 782,126 | +0.32(+0.65%) |
May 24, 2017 | 48.12 | 48.66 | 47.99 | 48.59 | 604,337 | +0.50(+1.03%) |
May 23, 2017 | 48.24 | 48.35 | 47.75 | 48.10 | 552,073 | -0.15(-0.32%) |
May 22, 2017 | 48.37 | 49.22 | 48.16 | 48.25 | 1,078,791 | +0.25(+0.52%) |
May 19, 2017 | 47.98 | 48.36 | 47.79 | 48.00 | 524,952 | +0.16(+0.34%) |
May 18, 2017 | 47.48 | 47.92 | 47.27 | 47.84 | 875,055 | +0.27(+0.56%) |
May 17, 2017 | 47.12 | 47.98 | 47.04 | 47.57 | 1,024,858 | -0.13(-0.28%) |
May 16, 2017 | 48.10 | 48.20 | 47.62 | 47.70 | 865,843 | -0.20(-0.42%) |
May 15, 2017 | 47.81 | 48.28 | 47.69 | 47.91 | 792,639 | +0.11(+0.22%) |
May 12, 2017 | 47.81 | 47.98 | 47.48 | 47.80 | 599,372 | -0.17(-0.36%) |
May 11, 2017 | 47.55 | 48.05 | 47.29 | 47.97 | 647,627 | +0.16(+0.34%) |
May 10, 2017 | 47.92 | 48.21 | 47.58 | 47.81 | 571,130 | -0.19(-0.40%) |
May 09, 2017 | 48.25 | 48.35 | 47.91 | 48.00 | 651,235 | -0.24(-0.50%) |
May 08, 2017 | 48.42 | 48.81 | 47.84 | 48.24 | 750,471 | -0.13(-0.28%) |
May 05, 2017 | 48.56 | 48.61 | 48.21 | 48.37 | 547,367 | -0.07(-0.14%) |
May 04, 2017 | 48.59 | 48.80 | 48.34 | 48.44 | 674,022 | -0.22(-0.45%) |
May 03, 2017 | 48.98 | 49.01 | 48.30 | 48.66 | 393,023 | -0.32(-0.66%) |
May 02, 2017 | 48.77 | 49.19 | 48.46 | 48.99 | 495,648 | +0.11(+0.22%) |