Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.22 | 50.28 | 49.48 | 50.05 | 358,482 | +0.00(+0.00%) |
Jul 28, 2017 | 49.26 | 50.16 | 49.21 | 50.05 | 399,635 | +0.52(+1.05%) |
Jul 27, 2017 | 50.66 | 51.06 | 49.22 | 49.53 | 836,778 | -1.08(-2.13%) |
Jul 26, 2017 | 50.84 | 51.23 | 50.08 | 50.61 | 487,478 | -0.05(-0.10%) |
Jul 25, 2017 | 50.11 | 50.96 | 49.99 | 50.66 | 469,216 | +0.57(+1.14%) |
Jul 24, 2017 | 50.65 | 50.65 | 49.84 | 50.09 | 476,006 | -0.63(-1.24%) |
Jul 21, 2017 | 51.27 | 51.27 | 50.25 | 50.72 | 344,665 | -0.63(-1.23%) |
Jul 20, 2017 | 51.46 | 51.75 | 51.01 | 51.35 | 374,468 | -0.02(-0.04%) |
Jul 19, 2017 | 51.23 | 51.81 | 51.05 | 51.37 | 362,498 | +0.22(+0.43%) |
Jul 18, 2017 | 50.80 | 52.16 | 50.33 | 51.15 | 817,145 | +0.13(+0.25%) |
Jul 17, 2017 | 51.70 | 51.97 | 50.89 | 51.02 | 632,705 | -0.58(-1.12%) |
Jul 14, 2017 | 51.80 | 52.60 | 51.52 | 51.60 | 672,837 | -0.16(-0.31%) |
Jul 13, 2017 | 50.80 | 51.87 | 50.57 | 51.76 | 1,099,591 | +0.97(+1.91%) |
Jul 12, 2017 | 51.08 | 51.56 | 50.31 | 50.79 | 567,808 | +0.15(+0.30%) |
Jul 11, 2017 | 50.02 | 50.66 | 49.44 | 50.64 | 681,265 | +0.60(+1.20%) |
Jul 10, 2017 | 48.74 | 50.23 | 48.63 | 50.04 | 996,131 | +1.43(+2.94%) |
Jul 07, 2017 | 48.84 | 49.38 | 48.45 | 48.61 | 407,354 | -0.04(-0.08%) |
Jul 06, 2017 | 48.93 | 48.04 | 48.65 | 760,296 | -0.17(-0.35%) | |
Jul 05, 2017 | 48.05 | 50.74 | 47.85 | 48.82 | 3,643,178 | +0.86(+1.79%) |
Jul 03, 2017 | 48.91 | 48.95 | 47.34 | 47.96 | 598,288 | -0.59(-1.22%) |
Jun 30, 2017 | 49.42 | 49.83 | 48.53 | 48.55 | 622,663 | -0.65(-1.32%) |
Jun 29, 2017 | 49.99 | 50.54 | 48.46 | 49.20 | 851,304 | -0.83(-1.66%) |
Jun 28, 2017 | 49.07 | 50.28 | 48.91 | 50.03 | 655,705 | +1.48(+3.05%) |
Jun 27, 2017 | 49.60 | 50.27 | 48.53 | 48.55 | 792,437 | -1.16(-2.33%) |
Jun 26, 2017 | 49.54 | 49.82 | 48.53 | 49.71 | 743,592 | +0.49(+1.00%) |
Jun 23, 2017 | 49.85 | 49.12 | 49.22 | 523,491 | -0.07(-0.14%) | |
Jun 22, 2017 | 48.86 | 49.60 | 48.86 | 49.29 | 639,700 | +0.49(+1.00%) |
Jun 21, 2017 | 49.00 | 49.69 | 48.66 | 48.80 | 586,155 | -0.18(-0.37%) |
Jun 20, 2017 | 49.44 | 49.48 | 48.59 | 48.98 | 629,958 | -0.49(-0.99%) |
Jun 19, 2017 | 49.25 | 50.24 | 49.01 | 49.47 | 745,391 | +0.65(+1.33%) |
Jun 16, 2017 | 48.85 | 49.64 | 48.13 | 48.82 | 1,218,555 | -0.10(-0.20%) |
Jun 15, 2017 | 48.20 | 49.38 | 48.15 | 48.92 | 1,042,921 | -0.55(-1.11%) |
Jun 14, 2017 | 51.00 | 51.49 | 49.41 | 49.47 | 1,446,323 | -1.50(-2.94%) |
Jun 13, 2017 | 51.16 | 51.65 | 50.33 | 50.97 | 1,596,332 | +0.19(+0.37%) |
Jun 12, 2017 | 50.89 | 51.73 | 50.04 | 50.78 | 1,637,463 | -0.95(-1.84%) |
Jun 09, 2017 | 54.20 | 54.54 | 50.91 | 51.73 | 1,763,985 | -2.63(-4.84%) |
Jun 08, 2017 | 53.64 | 54.50 | 51.50 | 54.36 | 3,719,692 | +0.76(+1.42%) |
Jun 07, 2017 | 56.60 | 56.62 | 52.95 | 53.60 | 8,424,678 | -6.12(-10.25%) |
Jun 06, 2017 | 59.58 | 60.60 | 58.09 | 59.72 | 2,205,277 | +0.77(+1.31%) |
Jun 05, 2017 | 59.59 | 59.69 | 58.28 | 58.95 | 1,115,321 | -0.27(-0.46%) |
Jun 02, 2017 | 58.83 | 59.90 | 58.12 | 59.22 | 797,481 | +0.73(+1.25%) |
Jun 01, 2017 | 58.72 | 60.09 | 55.59 | 58.49 | 3,060,074 | -0.05(-0.09%) |
May 31, 2017 | 61.23 | 57.75 | 58.54 | 1,638,233 | -1.72(-2.85%) | |
May 30, 2017 | 61.59 | 61.91 | 59.70 | 60.26 | 3,007,219 | -4.79(-7.36%) |
May 26, 2017 | 64.85 | 65.12 | 63.45 | 65.05 | 569,740 | +0.12(+0.18%) |
May 25, 2017 | 64.52 | 65.39 | 63.86 | 64.93 | 719,782 | +0.58(+0.90%) |
May 24, 2017 | 63.35 | 64.85 | 62.65 | 64.35 | 621,725 | +1.21(+1.92%) |
May 23, 2017 | 64.37 | 64.40 | 62.23 | 63.14 | 609,040 | -0.91(-1.42%) |
May 22, 2017 | 63.40 | 64.59 | 63.26 | 64.05 | 580,446 | +1.02(+1.62%) |
May 19, 2017 | 61.19 | 63.08 | 61.09 | 63.03 | 679,979 | +1.94(+3.18%) |
May 18, 2017 | 60.00 | 61.42 | 59.54 | 61.09 | 548,540 | +1.08(+1.80%) |
May 17, 2017 | 62.18 | 62.80 | 59.96 | 60.01 | 933,832 | -3.58(-5.63%) |
May 16, 2017 | 61.51 | 63.75 | 61.00 | 63.59 | 935,971 | +1.97(+3.20%) |
May 15, 2017 | 60.00 | 61.97 | 59.55 | 61.62 | 766,524 | +1.70(+2.84%) |
May 12, 2017 | 59.55 | 59.95 | 59.04 | 59.92 | 304,929 | +0.19(+0.32%) |
May 11, 2017 | 59.44 | 60.11 | 58.16 | 59.73 | 462,675 | +0.17(+0.29%) |
May 10, 2017 | 57.72 | 60.05 | 57.40 | 59.56 | 650,550 | +1.58(+2.73%) |
May 09, 2017 | 57.51 | 58.15 | 57.03 | 57.98 | 359,354 | +0.55(+0.96%) |
May 08, 2017 | 58.25 | 58.28 | 57.14 | 57.43 | 404,200 | -0.81(-1.39%) |
May 05, 2017 | 57.26 | 58.25 | 56.60 | 58.24 | 437,119 | +1.18(+2.07%) |
May 04, 2017 | 56.97 | 57.49 | 56.36 | 57.06 | 259,891 | +0.20(+0.35%) |
May 03, 2017 | 57.18 | 57.18 | 55.82 | 56.86 | 438,033 | -0.59(-1.03%) |
May 02, 2017 | 57.50 | 57.89 | 56.84 | 57.45 | 602,053 | +0.00(+0.00%) |