Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.50 | 48.91 | 48.18 | 48.80 | 705,876 | +0.40(+0.82%) |
Jul 28, 2017 | 48.46 | 48.54 | 48.03 | 48.40 | 858,728 | +0.07(+0.15%) |
Jul 27, 2017 | 48.46 | 48.87 | 48.12 | 48.33 | 1,324,871 | -0.11(-0.22%) |
Jul 26, 2017 | 48.35 | 48.73 | 48.32 | 48.44 | 1,309,142 | +0.09(+0.18%) |
Jul 25, 2017 | 48.26 | 48.39 | 47.95 | 48.35 | 750,441 | +0.18(+0.38%) |
Jul 24, 2017 | 48.55 | 48.62 | 47.94 | 48.17 | 774,263 | -0.29(-0.60%) |
Jul 21, 2017 | 49.39 | 49.39 | 48.21 | 48.46 | 719,562 | -0.78(-1.58%) |
Jul 20, 2017 | 49.63 | 49.76 | 49.18 | 49.24 | 765,977 | -0.30(-0.60%) |
Jul 19, 2017 | 48.87 | 49.58 | 48.70 | 49.53 | 547,720 | +0.75(+1.54%) |
Jul 18, 2017 | 49.24 | 49.42 | 48.66 | 48.78 | 758,869 | -0.44(-0.89%) |
Jul 17, 2017 | 48.75 | 49.61 | 48.69 | 49.22 | 536,234 | +0.37(+0.76%) |
Jul 14, 2017 | 49.16 | 48.17 | 48.85 | 731,494 | +0.68(+1.41%) | |
Jul 13, 2017 | 47.87 | 48.23 | 47.75 | 48.17 | 483,610 | +0.35(+0.73%) |
Jul 12, 2017 | 47.67 | 48.17 | 47.65 | 47.82 | 670,882 | +0.58(+1.22%) |
Jul 11, 2017 | 47.27 | 47.39 | 47.06 | 47.24 | 461,410 | -0.01(-0.03%) |
Jul 10, 2017 | 47.99 | 48.18 | 47.26 | 47.26 | 511,118 | -0.66(-1.39%) |
Jul 07, 2017 | 47.81 | 48.23 | 47.66 | 47.92 | 656,635 | +0.13(+0.27%) |
Jul 06, 2017 | 48.22 | 48.45 | 47.73 | 47.79 | 686,773 | -0.51(-1.06%) |
Jul 05, 2017 | 49.12 | 49.12 | 48.26 | 48.30 | 721,149 | -0.70(-1.42%) |
Jul 03, 2017 | 48.44 | 49.12 | 48.32 | 49.00 | 385,908 | +0.77(+1.60%) |
Jun 30, 2017 | 48.87 | 49.07 | 48.22 | 48.23 | 639,350 | -0.47(-0.96%) |
Jun 29, 2017 | 49.30 | 49.41 | 48.45 | 48.70 | 903,510 | -0.91(-1.84%) |
Jun 28, 2017 | 49.77 | 50.10 | 49.53 | 49.61 | 455,992 | -0.03(-0.05%) |
Jun 27, 2017 | 50.19 | 50.40 | 49.58 | 49.64 | 654,188 | -0.72(-1.43%) |
Jun 26, 2017 | 49.35 | 50.47 | 49.35 | 50.36 | 742,839 | +1.03(+2.09%) |
Jun 23, 2017 | 49.44 | 49.90 | 49.25 | 49.33 | 978,958 | -0.20(-0.40%) |
Jun 22, 2017 | 49.45 | 49.65 | 49.23 | 49.53 | 802,397 | +0.05(+0.09%) |
Jun 21, 2017 | 49.65 | 49.83 | 49.28 | 49.49 | 654,998 | -0.29(-0.58%) |
Jun 20, 2017 | 49.71 | 49.91 | 49.50 | 49.77 | 724,458 | +0.04(+0.08%) |
Jun 19, 2017 | 49.72 | 49.86 | 49.41 | 49.73 | 600,969 | +0.06(+0.12%) |
Jun 16, 2017 | 50.11 | 50.23 | 49.64 | 49.67 | 2,051,233 | -0.39(-0.77%) |
Jun 15, 2017 | 49.23 | 50.19 | 49.20 | 50.06 | 770,498 | +0.48(+0.97%) |
Jun 14, 2017 | 49.51 | 49.66 | 49.09 | 49.58 | 758,559 | +0.25(+0.50%) |
Jun 13, 2017 | 48.81 | 49.34 | 48.72 | 49.33 | 569,296 | +0.39(+0.79%) |
Jun 12, 2017 | 48.26 | 49.03 | 48.27 | 48.95 | 784,697 | +0.69(+1.43%) |
Jun 09, 2017 | 47.80 | 48.56 | 47.55 | 48.26 | 578,046 | +0.21(+0.45%) |
Jun 08, 2017 | 47.96 | 48.10 | 47.44 | 48.04 | 631,681 | +0.15(+0.31%) |
Jun 07, 2017 | 47.56 | 47.96 | 47.56 | 47.90 | 596,623 | +0.39(+0.82%) |
Jun 06, 2017 | 47.79 | 47.88 | 47.50 | 47.51 | 471,407 | -0.21(-0.43%) |
Jun 05, 2017 | 47.78 | 47.96 | 47.36 | 47.72 | 555,309 | -0.18(-0.38%) |
Jun 02, 2017 | 47.72 | 48.36 | 47.72 | 47.90 | 650,959 | +0.25(+0.53%) |
Jun 01, 2017 | 47.17 | 47.87 | 47.13 | 47.64 | 632,877 | +0.27(+0.58%) |
May 31, 2017 | 47.14 | 47.48 | 46.89 | 47.37 | 783,102 | +0.25(+0.54%) |
May 30, 2017 | 47.48 | 47.64 | 47.09 | 47.11 | 480,748 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.18 | 47.36 | 47.48 | 605,388 | -0.58(-1.21%) |
May 25, 2017 | 47.76 | 48.24 | 47.54 | 48.06 | 695,914 | +0.39(+0.82%) |
May 24, 2017 | 47.07 | 47.72 | 47.07 | 47.67 | 903,805 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,366 | -0.15(-0.32%) |
May 22, 2017 | 47.43 | 47.73 | 47.17 | 47.27 | 676,225 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 599,025 | +0.23(+0.48%) |
May 18, 2017 | 46.71 | 47.25 | 46.46 | 47.07 | 626,935 | +0.20(+0.43%) |
May 17, 2017 | 46.30 | 47.09 | 46.27 | 46.87 | 717,358 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.29 | 1,183,660 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.79 | 951,766 | +0.04(+0.09%) |
May 12, 2017 | 46.74 | 47.01 | 46.44 | 46.75 | 1,271,410 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.89 | 46.41 | 46.59 | 1,261,173 | -0.27(-0.57%) |
May 10, 2017 | 46.64 | 47.17 | 46.34 | 46.85 | 1,239,820 | +0.19(+0.41%) |
May 09, 2017 | 46.84 | 46.89 | 46.12 | 46.66 | 1,174,650 | -0.28(-0.59%) |
May 08, 2017 | 46.83 | 47.02 | 46.45 | 46.94 | 1,405,736 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.72 | 46.90 | 1,025,402 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.71 | 45.29 | 45.88 | 2,106,659 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.52 | 46.60 | 46.91 | 1,081,521 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.16 | 48.30 | 606,790 | -0.23(-0.47%) |