Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.35 | 50.61 | 49.93 | 50.53 | 707,843 | +0.27(+0.54%) |
Jul 28, 2017 | 50.31 | 50.45 | 49.84 | 50.26 | 603,361 | -0.15(-0.30%) |
Jul 27, 2017 | 50.28 | 50.57 | 49.96 | 50.41 | 681,809 | +0.19(+0.38%) |
Jul 26, 2017 | 50.86 | 50.88 | 50.13 | 50.22 | 432,501 | -0.50(-0.99%) |
Jul 25, 2017 | 51.11 | 51.47 | 50.54 | 50.72 | 601,470 | -0.13(-0.26%) |
Jul 24, 2017 | 50.07 | 50.89 | 50.00 | 50.85 | 794,747 | +0.82(+1.64%) |
Jul 21, 2017 | 50.11 | 50.47 | 49.68 | 50.03 | 357,485 | -0.33(-0.66%) |
Jul 20, 2017 | 49.95 | 50.45 | 49.77 | 50.36 | 848,918 | +0.26(+0.52%) |
Jul 19, 2017 | 49.65 | 50.19 | 49.65 | 50.10 | 610,093 | +0.40(+0.80%) |
Jul 18, 2017 | 49.88 | 50.03 | 49.56 | 49.70 | 958,144 | -0.45(-0.90%) |
Jul 17, 2017 | 49.96 | 50.40 | 49.28 | 50.15 | 1,342,798 | +0.38(+0.76%) |
Jul 14, 2017 | 49.57 | 49.90 | 49.35 | 49.77 | 619,179 | +0.19(+0.38%) |
Jul 13, 2017 | 49.02 | 49.79 | 48.83 | 49.58 | 1,007,797 | +0.73(+1.49%) |
Jul 12, 2017 | 49.10 | 49.20 | 48.53 | 48.85 | 964,766 | -0.17(-0.35%) |
Jul 11, 2017 | 49.63 | 49.89 | 49.00 | 49.02 | 1,398,899 | -0.62(-1.25%) |
Jul 10, 2017 | 49.09 | 50.04 | 49.05 | 49.64 | 1,418,467 | +0.37(+0.75%) |
Jul 07, 2017 | 49.42 | 49.54 | 49.00 | 49.27 | 897,502 | +0.04(+0.08%) |
Jul 06, 2017 | 49.51 | 49.55 | 49.00 | 49.23 | 1,238,677 | -0.43(-0.87%) |
Jul 05, 2017 | 50.20 | 50.20 | 49.46 | 49.66 | 960,811 | -0.36(-0.72%) |
Jul 03, 2017 | 49.78 | 50.20 | 49.70 | 50.02 | 519,048 | +0.41(+0.83%) |
Jun 30, 2017 | 49.85 | 49.94 | 49.10 | 49.61 | 757,562 | +0.09(+0.18%) |
Jun 29, 2017 | 50.21 | 50.32 | 49.26 | 49.52 | 877,007 | -0.42(-0.84%) |
Jun 28, 2017 | 49.49 | 50.14 | 49.45 | 49.94 | 1,280,011 | +0.83(+1.69%) |
Jun 27, 2017 | 49.74 | 49.98 | 49.11 | 49.11 | 965,777 | -0.27(-0.55%) |
Jun 26, 2017 | 50.10 | 50.44 | 49.20 | 49.38 | 1,526,042 | -0.87(-1.73%) |
Jun 23, 2017 | 50.29 | 50.37 | 49.92 | 50.25 | 1,354,590 | +0.15(+0.30%) |
Jun 22, 2017 | 49.88 | 50.31 | 49.70 | 50.10 | 1,364,591 | +0.23(+0.46%) |
Jun 21, 2017 | 50.03 | 50.09 | 49.37 | 49.87 | 1,410,889 | +0.03(+0.06%) |
Jun 20, 2017 | 50.40 | 50.40 | 49.70 | 49.84 | 1,234,997 | -0.48(-0.95%) |
Jun 19, 2017 | 50.59 | 50.61 | 49.52 | 50.32 | 2,806,202 | +1.45(+2.97%) |
Jun 16, 2017 | 49.44 | 49.54 | 48.55 | 48.87 | 1,989,138 | -0.61(-1.23%) |
Jun 15, 2017 | 49.12 | 49.58 | 48.86 | 49.48 | 1,134,115 | +0.18(+0.37%) |
Jun 14, 2017 | 49.77 | 49.83 | 48.60 | 49.30 | 1,830,430 | -0.47(-0.94%) |
Jun 13, 2017 | 49.53 | 49.80 | 48.75 | 49.77 | 2,102,739 | +0.29(+0.59%) |
Jun 12, 2017 | 50.31 | 50.35 | 48.32 | 49.48 | 5,681,686 | -0.55(-1.10%) |
Jun 09, 2017 | 49.67 | 50.23 | 49.52 | 50.03 | 2,087,423 | +0.42(+0.85%) |
Jun 08, 2017 | 48.70 | 49.62 | 48.65 | 49.61 | 3,582,857 | +0.82(+1.68%) |
Jun 07, 2017 | 49.65 | 49.78 | 48.60 | 48.79 | 11,211,854 | -0.80(-1.61%) |
Jun 06, 2017 | 48.76 | 49.69 | 48.45 | 49.59 | 2,023,648 | +0.76(+1.56%) |
Jun 05, 2017 | 49.26 | 49.56 | 48.78 | 48.83 | 1,114,136 | -0.34(-0.69%) |
Jun 02, 2017 | 49.68 | 49.80 | 48.88 | 49.17 | 1,546,286 | -0.51(-1.03%) |
Jun 01, 2017 | 49.28 | 49.71 | 48.87 | 49.68 | 1,186,377 | +0.40(+0.81%) |
May 31, 2017 | 49.55 | 49.69 | 48.89 | 49.28 | 6,692,161 | +0.03(+0.06%) |
May 30, 2017 | 49.22 | 49.82 | 48.80 | 49.25 | 1,102,965 | +0.11(+0.22%) |
May 26, 2017 | 49.34 | 49.34 | 48.84 | 49.14 | 772,100 | -0.38(-0.77%) |
May 25, 2017 | 49.02 | 49.70 | 48.67 | 49.52 | 1,079,500 | +0.55(+1.12%) |
May 24, 2017 | 48.54 | 50.02 | 48.40 | 48.97 | 2,180,794 | -0.12(-0.24%) |
May 23, 2017 | 50.90 | 50.90 | 48.80 | 49.09 | 2,392,543 | -2.04(-3.99%) |
May 22, 2017 | 51.42 | 52.38 | 50.90 | 51.13 | 1,668,673 | +0.01(+0.02%) |
May 19, 2017 | 51.32 | 51.80 | 50.82 | 51.12 | 1,413,212 | +0.26(+0.51%) |
May 18, 2017 | 51.73 | 52.14 | 50.61 | 50.86 | 1,567,104 | -1.06(-2.04%) |
May 17, 2017 | 52.00 | 52.44 | 51.05 | 51.92 | 2,099,327 | -0.79(-1.50%) |
May 16, 2017 | 53.92 | 54.40 | 52.45 | 52.71 | 2,316,967 | -0.96(-1.79%) |
May 15, 2017 | 53.00 | 53.86 | 53.00 | 53.67 | 1,240,904 | +0.68(+1.28%) |
May 12, 2017 | 53.57 | 53.81 | 52.61 | 52.99 | 1,209,427 | -0.64(-1.19%) |
May 11, 2017 | 55.00 | 55.10 | 52.83 | 53.63 | 1,675,790 | -0.37(-0.69%) |
May 10, 2017 | 53.60 | 54.30 | 53.53 | 54.00 | 965,676 | +0.25(+0.47%) |
May 09, 2017 | 54.05 | 54.48 | 53.31 | 53.75 | 1,212,847 | -0.34(-0.63%) |
May 08, 2017 | 53.40 | 54.14 | 53.40 | 54.09 | 722,055 | +0.59(+1.10%) |
May 05, 2017 | 52.98 | 53.84 | 52.91 | 53.50 | 664,445 | +0.46(+0.87%) |
May 04, 2017 | 53.34 | 53.78 | 52.28 | 53.04 | 1,439,740 | -0.26(-0.49%) |
May 03, 2017 | 54.18 | 54.70 | 52.83 | 53.30 | 1,706,246 | -1.00(-1.84%) |
May 02, 2017 | 53.75 | 54.30 | 53.52 | 54.30 | 672,291 | +0.65(+1.21%) |