Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.78 | 51.15 | 50.22 | 51.14 | 235,398 | +0.46(+0.90%) |
Jul 28, 2017 | 50.85 | 50.87 | 50.37 | 50.68 | 297,173 | -0.11(-0.21%) |
Jul 27, 2017 | 51.00 | 51.33 | 51.00 | 50.79 | 202,680 | -0.39(-0.76%) |
Jul 26, 2017 | 51.09 | 51.45 | 51.05 | 51.18 | 206,845 | +0.03(+0.05%) |
Jul 25, 2017 | 50.72 | 51.17 | 50.48 | 51.15 | 210,588 | +0.26(+0.52%) |
Jul 24, 2017 | 50.98 | 51.01 | 50.51 | 50.89 | 189,720 | -0.09(-0.17%) |
Jul 21, 2017 | 51.16 | 51.31 | 50.76 | 50.98 | 307,060 | +0.12(+0.23%) |
Jul 20, 2017 | 51.04 | 51.21 | 50.75 | 50.86 | 304,132 | -0.12(-0.23%) |
Jul 19, 2017 | 51.09 | 51.19 | 50.84 | 50.98 | 290,474 | -0.01(-0.03%) |
Jul 18, 2017 | 51.44 | 51.44 | 50.87 | 50.99 | 486,501 | -0.50(-0.96%) |
Jul 17, 2017 | 51.34 | 51.60 | 51.10 | 51.49 | 276,374 | +0.17(+0.34%) |
Jul 14, 2017 | 51.33 | 51.49 | 51.08 | 51.31 | 256,877 | +0.34(+0.68%) |
Jul 13, 2017 | 51.44 | 51.44 | 50.91 | 50.97 | 218,015 | -0.46(-0.89%) |
Jul 12, 2017 | 51.43 | 51.69 | 50.96 | 51.43 | 242,946 | +0.50(+0.99%) |
Jul 11, 2017 | 51.05 | 51.26 | 50.77 | 50.92 | 688,584 | -0.03(-0.06%) |
Jul 10, 2017 | 51.45 | 51.55 | 50.88 | 50.96 | 358,636 | -0.37(-0.72%) |
Jul 07, 2017 | 51.50 | 51.68 | 50.86 | 51.33 | 411,379 | -0.09(-0.18%) |
Jul 06, 2017 | 52.96 | 53.29 | 51.33 | 51.42 | 673,236 | -1.83(-3.43%) |
Jul 05, 2017 | 53.25 | 53.53 | 52.66 | 53.25 | 764,575 | -0.19(-0.35%) |
Jul 03, 2017 | 52.65 | 53.52 | 52.33 | 53.43 | 313,374 | +1.00(+1.91%) |
Jun 30, 2017 | 52.19 | 52.56 | 52.02 | 52.43 | 529,608 | +0.30(+0.57%) |
Jun 29, 2017 | 52.29 | 52.49 | 51.49 | 52.13 | 663,956 | -0.39(-0.74%) |
Jun 28, 2017 | 51.81 | 52.73 | 51.72 | 52.53 | 503,591 | +0.69(+1.33%) |
Jun 27, 2017 | 51.70 | 51.98 | 51.56 | 51.84 | 449,447 | +0.00(+0.00%) |
Jun 26, 2017 | 51.67 | 52.15 | 51.29 | 51.84 | 311,516 | +0.44(+0.87%) |
Jun 23, 2017 | 51.40 | 51.90 | 51.32 | 51.39 | 1,018,588 | +0.04(+0.08%) |
Jun 22, 2017 | 51.29 | 51.67 | 51.01 | 51.35 | 297,480 | +0.04(+0.08%) |
Jun 21, 2017 | 51.30 | 51.49 | 51.02 | 51.31 | 237,508 | +0.08(+0.15%) |
Jun 20, 2017 | 51.07 | 51.28 | 50.81 | 51.23 | 164,489 | +0.26(+0.51%) |
Jun 19, 2017 | 51.11 | 51.13 | 50.66 | 50.97 | 171,954 | -0.08(-0.15%) |
Jun 16, 2017 | 50.21 | 51.05 | 50.21 | 51.05 | 543,056 | +0.43(+0.85%) |
Jun 15, 2017 | 50.53 | 50.90 | 50.48 | 50.62 | 214,609 | -0.28(-0.55%) |
Jun 14, 2017 | 51.03 | 51.30 | 50.63 | 50.90 | 291,927 | +0.15(+0.30%) |
Jun 13, 2017 | 50.55 | 50.75 | 50.19 | 50.75 | 179,782 | +0.00(+0.00%) |
Jun 12, 2017 | 50.08 | 50.80 | 50.08 | 50.75 | 204,919 | +0.60(+1.20%) |
Jun 09, 2017 | 49.38 | 50.43 | 49.36 | 50.15 | 272,893 | +0.56(+1.12%) |
Jun 08, 2017 | 49.64 | 49.68 | 49.10 | 49.59 | 264,474 | -0.12(-0.24%) |
Jun 07, 2017 | 49.74 | 50.09 | 49.57 | 49.71 | 188,373 | -0.03(-0.07%) |
Jun 06, 2017 | 50.18 | 50.24 | 49.72 | 49.74 | 170,279 | -0.35(-0.69%) |
Jun 05, 2017 | 50.38 | 50.43 | 50.04 | 50.09 | 187,937 | -0.36(-0.71%) |
Jun 02, 2017 | 50.04 | 50.59 | 50.04 | 50.45 | 259,532 | +0.60(+1.21%) |
Jun 01, 2017 | 49.34 | 49.95 | 49.20 | 49.85 | 207,913 | +0.45(+0.91%) |
May 31, 2017 | 49.25 | 49.65 | 49.17 | 49.40 | 253,374 | +0.17(+0.35%) |
May 30, 2017 | 49.37 | 49.76 | 49.06 | 49.23 | 335,767 | -0.09(-0.17%) |
May 26, 2017 | 49.64 | 49.77 | 49.12 | 49.31 | 149,678 | -0.37(-0.75%) |
May 25, 2017 | 49.93 | 50.30 | 49.62 | 49.68 | 223,820 | -0.25(-0.50%) |
May 24, 2017 | 50.12 | 50.44 | 49.83 | 49.93 | 216,366 | -0.03(-0.05%) |
May 23, 2017 | 50.01 | 50.33 | 49.81 | 49.96 | 191,537 | +0.10(+0.21%) |
May 22, 2017 | 49.35 | 50.16 | 49.34 | 49.85 | 286,287 | -0.12(-0.25%) |
May 19, 2017 | 49.80 | 50.33 | 49.60 | 49.98 | 287,847 | +0.11(+0.22%) |
May 18, 2017 | 49.77 | 50.03 | 49.36 | 49.87 | 295,231 | +0.25(+0.50%) |
May 17, 2017 | 49.12 | 50.04 | 48.85 | 49.62 | 299,960 | +0.47(+0.96%) |
May 16, 2017 | 49.59 | 49.59 | 48.93 | 49.15 | 175,009 | -0.49(-0.99%) |
May 15, 2017 | 49.34 | 50.16 | 49.34 | 49.64 | 405,213 | +0.37(+0.74%) |
May 12, 2017 | 48.87 | 49.28 | 48.59 | 49.27 | 265,622 | +0.39(+0.79%) |
May 11, 2017 | 48.19 | 48.94 | 47.84 | 48.89 | 388,145 | +0.54(+1.11%) |
May 10, 2017 | 47.52 | 48.54 | 47.28 | 48.35 | 352,168 | +0.98(+2.07%) |
May 09, 2017 | 47.13 | 47.72 | 46.68 | 47.37 | 373,515 | +0.19(+0.40%) |
May 08, 2017 | 47.80 | 47.83 | 46.92 | 47.18 | 295,917 | -0.48(-1.02%) |
May 05, 2017 | 47.39 | 47.68 | 47.12 | 47.66 | 230,802 | +0.44(+0.94%) |
May 04, 2017 | 46.96 | 47.42 | 46.48 | 47.22 | 410,999 | +0.01(+0.01%) |
May 03, 2017 | 47.72 | 47.87 | 46.87 | 47.21 | 261,913 | -0.41(-0.85%) |
May 02, 2017 | 48.11 | 48.11 | 47.34 | 47.62 | 254,039 | -0.46(-0.95%) |