Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.70 | 50.10 | 48.65 | 49.15 | 123,206 | +0.50(+1.03%) |
Jul 28, 2017 | 49.20 | 49.40 | 48.20 | 48.65 | 151,051 | -0.75(-1.52%) |
Jul 27, 2017 | 49.15 | 49.95 | 47.96 | 49.40 | 98,317 | +0.35(+0.71%) |
Jul 26, 2017 | 49.65 | 49.85 | 48.60 | 49.05 | 83,675 | -0.45(-0.91%) |
Jul 25, 2017 | 49.10 | 50.00 | 48.95 | 49.50 | 73,696 | +0.65(+1.33%) |
Jul 24, 2017 | 49.55 | 49.70 | 48.62 | 48.85 | 103,876 | -0.70(-1.41%) |
Jul 21, 2017 | 49.95 | 49.95 | 48.80 | 49.55 | 116,779 | +0.10(+0.20%) |
Jul 20, 2017 | 49.45 | 50.09 | 48.95 | 49.45 | 106,804 | -0.20(-0.40%) |
Jul 19, 2017 | 48.90 | 49.70 | 48.88 | 49.65 | 134,192 | +0.85(+1.74%) |
Jul 18, 2017 | 48.10 | 48.90 | 47.85 | 48.80 | 114,444 | +0.60(+1.24%) |
Jul 17, 2017 | 48.50 | 48.85 | 48.10 | 48.20 | 66,205 | -0.25(-0.52%) |
Jul 14, 2017 | 47.30 | 48.70 | 46.95 | 48.45 | 92,560 | +0.90(+1.89%) |
Jul 13, 2017 | 46.70 | 47.85 | 46.55 | 47.55 | 188,740 | +0.65(+1.39%) |
Jul 12, 2017 | 46.20 | 46.90 | 46.05 | 46.90 | 87,341 | +0.90(+1.96%) |
Jul 11, 2017 | 45.90 | 46.30 | 45.40 | 46.00 | 71,852 | +0.15(+0.33%) |
Jul 10, 2017 | 44.70 | 46.15 | 44.65 | 45.85 | 70,254 | +1.10(+2.46%) |
Jul 07, 2017 | 45.20 | 45.20 | 44.55 | 44.75 | 52,180 | -0.30(-0.67%) |
Jul 06, 2017 | 45.30 | 45.80 | 44.95 | 45.05 | 78,174 | -0.55(-1.21%) |
Jul 05, 2017 | 46.55 | 46.55 | 44.85 | 45.60 | 71,849 | -1.05(-2.25%) |
Jul 03, 2017 | 46.95 | 47.34 | 46.35 | 46.65 | 41,395 | -0.10(-0.21%) |
Jun 30, 2017 | 46.70 | 47.00 | 46.02 | 46.75 | 91,268 | +0.25(+0.54%) |
Jun 29, 2017 | 46.65 | 47.30 | 46.05 | 46.50 | 121,050 | -0.20(-0.43%) |
Jun 28, 2017 | 44.55 | 47.00 | 44.40 | 46.70 | 154,470 | +2.45(+5.54%) |
Jun 27, 2017 | 45.30 | 45.45 | 44.20 | 44.25 | 102,456 | -1.05(-2.32%) |
Jun 26, 2017 | 44.15 | 45.65 | 43.90 | 45.30 | 242,830 | +1.40(+3.19%) |
Jun 23, 2017 | 44.05 | 44.15 | 43.60 | 43.90 | 449,798 | -0.15(-0.34%) |
Jun 22, 2017 | 43.90 | 44.80 | 43.90 | 44.05 | 93,327 | +0.15(+0.34%) |
Jun 21, 2017 | 44.30 | 44.80 | 43.85 | 43.90 | 71,765 | -0.50(-1.13%) |
Jun 20, 2017 | 44.75 | 44.80 | 43.90 | 44.40 | 61,834 | -0.45(-1.00%) |
Jun 19, 2017 | 44.80 | 45.05 | 44.38 | 44.85 | 76,981 | +0.25(+0.56%) |
Jun 16, 2017 | 45.10 | 45.25 | 44.40 | 44.60 | 138,275 | -1.00(-2.19%) |
Jun 15, 2017 | 45.15 | 45.70 | 45.05 | 45.60 | 55,470 | +0.05(+0.11%) |
Jun 14, 2017 | 46.05 | 46.05 | 44.90 | 45.55 | 60,730 | -0.60(-1.30%) |
Jun 13, 2017 | 46.15 | 46.70 | 45.65 | 46.15 | 95,996 | +0.00(+0.00%) |
Jun 12, 2017 | 47.05 | 47.35 | 46.00 | 46.15 | 107,569 | -0.85(-1.81%) |
Jun 09, 2017 | 47.20 | 47.52 | 46.90 | 47.00 | 197,613 | +0.00(+0.00%) |
Jun 08, 2017 | 46.95 | 47.10 | 46.26 | 47.00 | 95,626 | +0.10(+0.21%) |
Jun 07, 2017 | 46.90 | 47.40 | 46.75 | 46.90 | 137,981 | +0.10(+0.21%) |
Jun 06, 2017 | 46.50 | 47.10 | 46.10 | 46.80 | 66,123 | +0.10(+0.21%) |
Jun 05, 2017 | 47.35 | 47.55 | 46.55 | 46.70 | 54,038 | -0.75(-1.58%) |
Jun 02, 2017 | 47.25 | 47.70 | 46.85 | 47.45 | 110,705 | +0.50(+1.06%) |
Jun 01, 2017 | 46.40 | 47.15 | 46.15 | 46.95 | 91,854 | +0.60(+1.29%) |
May 31, 2017 | 47.30 | 47.80 | 46.30 | 46.35 | 121,512 | -0.90(-1.90%) |
May 30, 2017 | 47.00 | 47.25 | 46.90 | 47.25 | 113,606 | +0.30(+0.64%) |
May 26, 2017 | 47.20 | 47.25 | 46.65 | 46.95 | 127,599 | -0.25(-0.53%) |
May 25, 2017 | 47.10 | 47.35 | 46.80 | 47.20 | 99,754 | +0.35(+0.75%) |
May 24, 2017 | 46.45 | 46.90 | 46.40 | 46.85 | 91,778 | +0.50(+1.08%) |
May 23, 2017 | 46.05 | 46.52 | 45.50 | 46.35 | 95,787 | +0.50(+1.09%) |
May 22, 2017 | 45.50 | 45.90 | 45.50 | 45.85 | 169,300 | +0.35(+0.77%) |
May 19, 2017 | 45.30 | 45.75 | 45.08 | 45.50 | 131,087 | +0.25(+0.55%) |
May 18, 2017 | 44.85 | 45.35 | 44.75 | 45.25 | 102,204 | +0.10(+0.22%) |
May 17, 2017 | 45.40 | 45.65 | 44.00 | 45.15 | 133,235 | -0.25(-0.55%) |
May 16, 2017 | 45.55 | 45.55 | 45.10 | 45.40 | 63,193 | +0.00(+0.00%) |
May 15, 2017 | 45.20 | 45.80 | 45.10 | 45.40 | 78,242 | +0.30(+0.67%) |
May 12, 2017 | 45.00 | 45.25 | 44.43 | 45.10 | 75,035 | -0.20(-0.44%) |
May 11, 2017 | 44.95 | 45.50 | 44.30 | 45.30 | 76,435 | +0.10(+0.22%) |
May 10, 2017 | 44.85 | 45.39 | 44.55 | 45.20 | 68,768 | +0.30(+0.67%) |
May 09, 2017 | 45.60 | 45.65 | 44.65 | 44.90 | 87,934 | -0.70(-1.54%) |
May 08, 2017 | 45.80 | 46.17 | 45.30 | 45.60 | 76,879 | -0.15(-0.33%) |
May 05, 2017 | 46.05 | 46.05 | 45.35 | 45.75 | 100,080 | -0.15(-0.33%) |
May 04, 2017 | 45.85 | 46.40 | 45.65 | 45.90 | 105,713 | +0.10(+0.22%) |
May 03, 2017 | 46.00 | 46.30 | 45.40 | 45.80 | 116,008 | -0.45(-0.97%) |
May 02, 2017 | 48.10 | 48.25 | 46.00 | 46.25 | 143,024 | -1.75(-3.65%) |