Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.49 | 51.94 | 50.30 | 50.60 | 471,358 | -0.82(-1.59%) |
Jul 28, 2017 | 50.96 | 52.49 | 50.95 | 51.42 | 423,476 | -0.03(-0.06%) |
Jul 27, 2017 | 51.84 | 52.01 | 50.26 | 51.45 | 300,288 | -0.21(-0.41%) |
Jul 26, 2017 | 52.00 | 52.18 | 51.25 | 51.66 | 301,015 | -0.12(-0.23%) |
Jul 25, 2017 | 51.33 | 52.09 | 51.18 | 51.78 | 583,645 | +0.25(+0.49%) |
Jul 24, 2017 | 50.79 | 52.00 | 50.35 | 51.53 | 513,167 | +0.97(+1.92%) |
Jul 21, 2017 | 50.03 | 50.66 | 48.74 | 50.56 | 655,065 | +0.31(+0.62%) |
Jul 20, 2017 | 51.82 | 51.92 | 50.12 | 50.25 | 393,892 | -1.37(-2.65%) |
Jul 19, 2017 | 51.53 | 52.01 | 51.22 | 51.62 | 291,223 | +0.00(+0.00%) |
Jul 18, 2017 | 51.37 | 52.00 | 50.94 | 51.62 | 464,941 | +0.26(+0.51%) |
Jul 17, 2017 | 50.46 | 51.61 | 50.19 | 51.36 | 432,036 | +0.62(+1.22%) |
Jul 14, 2017 | 50.69 | 51.46 | 50.49 | 50.74 | 251,084 | +0.01(+0.02%) |
Jul 13, 2017 | 51.62 | 52.23 | 49.98 | 50.73 | 245,245 | -0.52(-1.01%) |
Jul 12, 2017 | 51.19 | 52.57 | 50.72 | 51.25 | 416,418 | +0.35(+0.69%) |
Jul 11, 2017 | 49.90 | 51.03 | 49.74 | 50.90 | 491,075 | +0.95(+1.90%) |
Jul 10, 2017 | 48.90 | 49.97 | 48.90 | 49.95 | 294,820 | +1.12(+2.29%) |
Jul 07, 2017 | 48.00 | 49.11 | 47.60 | 48.83 | 274,604 | +0.60(+1.24%) |
Jul 06, 2017 | 49.00 | 49.59 | 48.04 | 48.23 | 318,655 | -1.03(-2.09%) |
Jul 05, 2017 | 49.39 | 50.09 | 49.02 | 49.26 | 629,521 | +0.17(+0.35%) |
Jul 03, 2017 | 49.00 | 49.49 | 48.77 | 49.09 | 460,867 | +0.04(+0.08%) |
Jun 30, 2017 | 48.02 | 49.40 | 47.55 | 49.05 | 733,601 | +1.36(+2.85%) |
Jun 29, 2017 | 48.93 | 49.06 | 46.84 | 47.69 | 1,113,618 | -1.30(-2.65%) |
Jun 28, 2017 | 48.89 | 49.14 | 48.05 | 48.99 | 553,711 | +0.57(+1.18%) |
Jun 27, 2017 | 49.21 | 49.96 | 47.69 | 48.42 | 760,898 | -0.19(-0.39%) |
Jun 26, 2017 | 50.22 | 50.46 | 48.56 | 48.61 | 1,097,047 | -1.56(-3.11%) |
Jun 23, 2017 | 47.23 | 50.19 | 47.23 | 50.17 | 1,203,146 | +2.98(+6.31%) |
Jun 22, 2017 | 46.97 | 47.91 | 46.77 | 47.19 | 630,168 | -0.02(-0.04%) |
Jun 21, 2017 | 47.06 | 47.96 | 46.91 | 47.21 | 353,624 | +0.14(+0.30%) |
Jun 20, 2017 | 47.68 | 48.59 | 46.95 | 47.07 | 988,564 | -0.43(-0.91%) |
Jun 19, 2017 | 46.79 | 48.66 | 46.79 | 47.50 | 546,828 | +0.63(+1.34%) |
Jun 16, 2017 | 46.79 | 47.65 | 46.17 | 46.87 | 467,412 | +0.02(+0.04%) |
Jun 15, 2017 | 46.98 | 47.36 | 46.24 | 46.85 | 698,462 | -0.86(-1.80%) |
Jun 14, 2017 | 47.05 | 48.24 | 46.21 | 47.71 | 1,320,776 | +1.09(+2.34%) |
Jun 13, 2017 | 45.50 | 47.05 | 45.10 | 46.62 | 1,708,535 | +1.84(+4.11%) |
Jun 12, 2017 | 46.19 | 46.19 | 44.30 | 44.78 | 1,510,604 | -0.67(-1.47%) |
Jun 09, 2017 | 46.90 | 47.15 | 45.09 | 45.45 | 1,257,853 | -1.09(-2.34%) |
Jun 08, 2017 | 47.00 | 47.52 | 46.30 | 46.54 | 1,671,451 | -0.11(-0.24%) |
Jun 07, 2017 | 47.27 | 47.41 | 45.41 | 46.65 | 1,649,603 | -0.85(-1.79%) |
Jun 06, 2017 | 49.52 | 50.18 | 47.45 | 47.50 | 1,662,822 | -1.30(-2.66%) |
Jun 05, 2017 | 52.67 | 52.99 | 48.38 | 48.80 | 1,771,741 | -3.88(-7.37%) |
Jun 02, 2017 | 52.70 | 53.30 | 52.31 | 52.68 | 570,699 | +0.06(+0.11%) |
Jun 01, 2017 | 53.00 | 53.82 | 51.97 | 52.62 | 934,207 | +0.19(+0.36%) |
May 31, 2017 | 54.94 | 55.00 | 52.38 | 52.43 | 1,101,017 | -2.51(-4.57%) |
May 30, 2017 | 55.30 | 55.70 | 53.59 | 54.94 | 455,798 | +0.04(+0.07%) |
May 26, 2017 | 55.70 | 56.00 | 54.82 | 54.90 | 361,990 | -0.49(-0.88%) |
May 25, 2017 | 55.05 | 55.60 | 54.13 | 55.39 | 559,984 | +0.34(+0.62%) |
May 24, 2017 | 53.96 | 55.08 | 53.01 | 55.05 | 813,286 | +0.45(+0.82%) |
May 23, 2017 | 51.81 | 54.63 | 51.33 | 54.60 | 1,250,525 | +3.29(+6.41%) |
May 22, 2017 | 49.22 | 51.50 | 49.22 | 51.31 | 1,160,461 | +2.11(+4.29%) |
May 19, 2017 | 49.00 | 50.80 | 48.90 | 49.20 | 1,583,068 | +0.43(+0.88%) |
May 18, 2017 | 49.28 | 50.62 | 48.50 | 48.77 | 1,085,562 | -0.17(-0.35%) |
May 17, 2017 | 50.48 | 50.66 | 48.74 | 48.94 | 1,303,736 | -2.25(-4.40%) |
May 16, 2017 | 53.17 | 53.17 | 51.13 | 51.19 | 1,070,871 | -1.57(-2.98%) |
May 15, 2017 | 53.54 | 53.87 | 52.64 | 52.76 | 707,436 | -0.85(-1.59%) |
May 12, 2017 | 53.50 | 53.97 | 52.75 | 53.61 | 906,246 | +0.04(+0.07%) |
May 11, 2017 | 55.00 | 55.00 | 52.95 | 53.57 | 541,494 | -1.42(-2.58%) |
May 10, 2017 | 53.48 | 55.39 | 53.30 | 54.99 | 962,779 | -0.26(-0.47%) |
May 09, 2017 | 53.15 | 55.33 | 53.10 | 55.25 | 782,694 | +2.10(+3.95%) |
May 08, 2017 | 52.21 | 53.50 | 52.04 | 53.15 | 444,375 | +0.38(+0.72%) |
May 05, 2017 | 51.92 | 53.59 | 50.95 | 52.77 | 918,401 | +0.59(+1.13%) |
May 04, 2017 | 54.20 | 54.52 | 51.70 | 52.18 | 1,017,391 | -1.69(-3.14%) |
May 03, 2017 | 53.70 | 55.06 | 51.15 | 53.87 | 1,776,980 | -0.97(-1.77%) |
May 02, 2017 | 55.14 | 55.33 | 54.36 | 54.84 | 827,180 | +0.05(+0.09%) |