Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.30 | 55.30 | 53.55 | 54.35 | 254,043 | -0.35(-0.64%) |
Jul 28, 2017 | 53.05 | 56.60 | 51.55 | 54.70 | 386,740 | +2.90(+5.60%) |
Jul 27, 2017 | 54.10 | 54.10 | 51.05 | 51.80 | 323,811 | -1.80(-3.36%) |
Jul 26, 2017 | 54.00 | 54.00 | 52.14 | 53.60 | 78,115 | -0.10(-0.19%) |
Jul 25, 2017 | 52.65 | 53.85 | 52.50 | 53.70 | 174,597 | +1.50(+2.87%) |
Jul 24, 2017 | 51.90 | 52.45 | 51.52 | 52.20 | 81,729 | +0.35(+0.68%) |
Jul 21, 2017 | 51.95 | 52.05 | 51.15 | 51.85 | 123,907 | +0.20(+0.39%) |
Jul 20, 2017 | 52.30 | 51.60 | 51.65 | 103,070 | -0.65(-1.24%) | |
Jul 19, 2017 | 51.75 | 52.60 | 51.60 | 52.30 | 143,041 | +0.45(+0.87%) |
Jul 18, 2017 | 52.45 | 52.55 | 51.49 | 51.85 | 114,097 | -0.75(-1.43%) |
Jul 17, 2017 | 53.60 | 53.60 | 52.50 | 52.60 | 122,705 | -0.95(-1.77%) |
Jul 14, 2017 | 53.45 | 53.95 | 53.00 | 53.55 | 125,074 | +0.25(+0.47%) |
Jul 13, 2017 | 54.10 | 54.12 | 52.90 | 53.30 | 111,315 | -0.80(-1.48%) |
Jul 12, 2017 | 52.60 | 54.30 | 51.90 | 54.10 | 151,185 | +2.25(+4.34%) |
Jul 11, 2017 | 53.15 | 53.33 | 51.67 | 51.85 | 154,398 | -1.25(-2.35%) |
Jul 10, 2017 | 53.00 | 53.65 | 52.25 | 53.10 | 154,007 | +0.15(+0.28%) |
Jul 07, 2017 | 52.25 | 53.00 | 51.65 | 52.95 | 65,652 | +1.00(+1.92%) |
Jul 06, 2017 | 52.25 | 52.55 | 51.35 | 51.95 | 163,018 | -0.80(-1.52%) |
Jul 05, 2017 | 52.10 | 53.25 | 51.35 | 52.75 | 204,913 | +0.65(+1.25%) |
Jul 03, 2017 | 51.70 | 52.35 | 51.15 | 52.10 | 69,392 | +0.80(+1.56%) |
Jun 30, 2017 | 50.95 | 51.60 | 50.80 | 51.30 | 166,977 | +0.45(+0.88%) |
Jun 29, 2017 | 50.30 | 51.05 | 49.85 | 50.85 | 167,667 | +0.58(+1.14%) |
Jun 28, 2017 | 49.15 | 50.40 | 49.08 | 50.27 | 152,610 | +1.27(+2.60%) |
Jun 27, 2017 | 47.80 | 49.15 | 47.50 | 49.00 | 247,466 | +1.15(+2.40%) |
Jun 26, 2017 | 47.65 | 48.00 | 47.10 | 47.85 | 76,583 | +0.60(+1.27%) |
Jun 23, 2017 | 47.75 | 47.25 | 514,774 | +0.70(+1.50%) | ||
Jun 22, 2017 | 47.00 | 47.15 | 45.80 | 46.55 | 109,907 | -0.50(-1.06%) |
Jun 21, 2017 | 47.80 | 48.00 | 46.85 | 47.05 | 133,484 | -0.65(-1.36%) |
Jun 20, 2017 | 49.35 | 49.35 | 47.55 | 47.70 | 146,797 | -1.75(-3.54%) |
Jun 19, 2017 | 49.75 | 51.05 | 49.25 | 49.45 | 183,814 | -0.30(-0.60%) |
Jun 16, 2017 | 50.30 | 50.85 | 49.55 | 49.75 | 189,023 | -0.75(-1.49%) |
Jun 15, 2017 | 49.70 | 50.95 | 49.51 | 50.50 | 80,941 | -0.10(-0.20%) |
Jun 14, 2017 | 52.05 | 52.35 | 50.05 | 50.60 | 205,580 | -1.50(-2.88%) |
Jun 13, 2017 | 51.25 | 52.35 | 51.00 | 52.10 | 321,309 | +1.05(+2.06%) |
Jun 12, 2017 | 50.30 | 51.65 | 50.30 | 51.05 | 184,074 | +0.60(+1.19%) |
Jun 09, 2017 | 50.75 | 51.45 | 50.30 | 50.45 | 277,774 | -0.05(-0.10%) |
Jun 08, 2017 | 49.95 | 50.55 | 49.40 | 50.50 | 99,643 | +0.60(+1.20%) |
Jun 07, 2017 | 49.55 | 50.05 | 49.30 | 49.90 | 222,113 | +0.50(+1.01%) |
Jun 06, 2017 | 49.00 | 49.90 | 48.90 | 49.40 | 74,101 | +0.15(+0.30%) |
Jun 05, 2017 | 48.80 | 49.70 | 48.55 | 49.25 | 129,136 | +0.40(+0.82%) |
Jun 02, 2017 | 47.00 | 49.30 | 47.00 | 48.85 | 145,236 | +1.80(+3.83%) |
Jun 01, 2017 | 46.75 | 47.40 | 46.05 | 47.05 | 182,339 | +0.85(+1.84%) |
May 31, 2017 | 46.55 | 46.60 | 45.15 | 46.20 | 96,795 | -0.05(-0.11%) |
May 30, 2017 | 46.10 | 46.55 | 45.55 | 46.25 | 104,331 | +0.05(+0.11%) |
May 26, 2017 | 46.90 | 46.90 | 46.00 | 46.20 | 89,532 | -0.70(-1.49%) |
May 25, 2017 | 46.10 | 46.95 | 45.95 | 46.90 | 221,051 | +1.15(+2.51%) |
May 24, 2017 | 45.25 | 46.05 | 45.20 | 45.75 | 142,232 | +0.55(+1.22%) |
May 23, 2017 | 44.30 | 45.35 | 43.70 | 45.20 | 113,306 | +1.05(+2.38%) |
May 22, 2017 | 43.60 | 44.15 | 43.00 | 44.15 | 77,948 | +0.50(+1.15%) |
May 19, 2017 | 42.95 | 44.10 | 42.45 | 43.65 | 164,249 | +0.80(+1.87%) |
May 18, 2017 | 41.95 | 43.35 | 41.80 | 42.85 | 108,781 | +0.85(+2.02%) |
May 17, 2017 | 42.80 | 43.05 | 41.28 | 42.00 | 168,014 | -1.90(-4.33%) |
May 16, 2017 | 43.20 | 43.95 | 42.55 | 43.90 | 177,080 | +0.70(+1.62%) |
May 15, 2017 | 43.00 | 43.50 | 42.65 | 43.20 | 87,556 | +0.40(+0.93%) |
May 12, 2017 | 43.50 | 43.65 | 42.80 | 42.80 | 122,527 | -0.85(-1.95%) |
May 11, 2017 | 44.15 | 44.15 | 43.00 | 43.65 | 100,533 | -0.80(-1.80%) |
May 10, 2017 | 44.25 | 44.45 | 43.60 | 44.45 | 103,279 | +0.10(+0.23%) |
May 09, 2017 | 44.35 | 44.75 | 44.00 | 44.35 | 117,780 | +0.05(+0.11%) |
May 08, 2017 | 45.05 | 45.67 | 44.20 | 44.30 | 149,557 | -0.80(-1.77%) |
May 05, 2017 | 45.50 | 45.58 | 44.55 | 45.10 | 218,515 | -0.25(-0.55%) |
May 04, 2017 | 45.75 | 45.83 | 44.65 | 45.35 | 261,866 | -0.25(-0.55%) |
May 03, 2017 | 46.25 | 46.25 | 45.10 | 45.60 | 164,158 | -1.00(-2.15%) |
May 02, 2017 | 47.25 | 47.40 | 46.15 | 46.60 | 206,232 | -0.55(-1.17%) |