Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.22 | 50.35 | 49.65 | 49.92 | 334,095 | -0.24(-0.49%) |
Jul 28, 2017 | 49.74 | 50.40 | 49.57 | 50.17 | 392,739 | +0.24(+0.47%) |
Jul 27, 2017 | 50.37 | 50.37 | 49.37 | 49.93 | 377,358 | -0.35(-0.69%) |
Jul 26, 2017 | 51.71 | 51.73 | 49.70 | 50.28 | 823,645 | -1.43(-2.76%) |
Jul 25, 2017 | 51.22 | 51.89 | 50.99 | 51.71 | 702,661 | +0.72(+1.42%) |
Jul 24, 2017 | 50.43 | 51.01 | 50.30 | 50.98 | 422,703 | +0.47(+0.94%) |
Jul 21, 2017 | 50.26 | 50.77 | 50.19 | 50.51 | 686,933 | -0.11(-0.22%) |
Jul 20, 2017 | 50.38 | 50.98 | 50.10 | 50.62 | 423,055 | +0.53(+1.05%) |
Jul 19, 2017 | 49.80 | 50.20 | 49.75 | 50.09 | 372,287 | +0.36(+0.73%) |
Jul 18, 2017 | 49.64 | 49.73 | 48.93 | 49.73 | 480,423 | +0.09(+0.19%) |
Jul 17, 2017 | 49.52 | 49.85 | 49.31 | 49.63 | 391,081 | -0.06(-0.11%) |
Jul 14, 2017 | 49.41 | 49.78 | 49.41 | 49.69 | 299,524 | +0.23(+0.46%) |
Jul 13, 2017 | 49.59 | 50.04 | 49.34 | 49.46 | 707,033 | -0.06(-0.11%) |
Jul 12, 2017 | 49.86 | 50.61 | 49.48 | 49.52 | 554,487 | -0.05(-0.10%) |
Jul 11, 2017 | 49.10 | 49.93 | 48.99 | 49.56 | 793,068 | +0.18(+0.37%) |
Jul 10, 2017 | 48.98 | 49.64 | 48.98 | 49.38 | 538,274 | +0.41(+0.84%) |
Jul 07, 2017 | 49.04 | 49.37 | 48.65 | 48.97 | 446,431 | +0.20(+0.40%) |
Jul 06, 2017 | 49.41 | 49.49 | 48.71 | 48.77 | 708,631 | -0.83(-1.67%) |
Jul 05, 2017 | 49.39 | 49.74 | 49.26 | 49.60 | 457,883 | +0.16(+0.32%) |
Jul 03, 2017 | 49.64 | 50.19 | 49.42 | 49.44 | 250,764 | -0.07(-0.14%) |
Jun 30, 2017 | 49.70 | 49.89 | 49.05 | 49.52 | 571,715 | -0.17(-0.35%) |
Jun 29, 2017 | 49.57 | 49.85 | 49.12 | 49.69 | 690,930 | +0.12(+0.24%) |
Jun 28, 2017 | 49.86 | 50.31 | 49.55 | 49.57 | 610,836 | +0.06(+0.11%) |
Jun 27, 2017 | 50.07 | 50.32 | 49.50 | 49.52 | 455,802 | -0.73(-1.46%) |
Jun 26, 2017 | 50.32 | 50.67 | 49.81 | 50.25 | 637,259 | -0.04(-0.08%) |
Jun 23, 2017 | 49.26 | 51.22 | 49.24 | 50.29 | 1,557,616 | +0.97(+1.97%) |
Jun 22, 2017 | 47.83 | 49.51 | 47.69 | 49.32 | 1,235,007 | +1.65(+3.47%) |
Jun 21, 2017 | 46.72 | 47.70 | 46.55 | 47.66 | 1,067,903 | +1.12(+2.40%) |
Jun 20, 2017 | 46.63 | 47.03 | 46.48 | 46.54 | 477,988 | -0.26(-0.56%) |
Jun 19, 2017 | 46.08 | 46.96 | 45.91 | 46.80 | 931,388 | +0.72(+1.57%) |
Jun 16, 2017 | 46.02 | 46.11 | 45.48 | 46.08 | 898,546 | -0.13(-0.29%) |
Jun 15, 2017 | 46.04 | 46.26 | 45.20 | 46.21 | 738,653 | -0.10(-0.22%) |
Jun 14, 2017 | 46.31 | 46.59 | 45.50 | 46.32 | 839,535 | -0.32(-0.68%) |
Jun 13, 2017 | 45.90 | 46.65 | 45.80 | 46.63 | 678,134 | +0.49(+1.06%) |
Jun 12, 2017 | 45.73 | 46.39 | 45.69 | 46.14 | 540,617 | +0.13(+0.29%) |
Jun 09, 2017 | 45.47 | 46.10 | 45.19 | 46.01 | 837,376 | +0.69(+1.53%) |
Jun 08, 2017 | 45.53 | 45.61 | 45.01 | 45.32 | 515,163 | -0.24(-0.52%) |
Jun 07, 2017 | 45.17 | 45.61 | 44.91 | 45.55 | 619,254 | +0.39(+0.85%) |
Jun 06, 2017 | 44.28 | 45.23 | 44.06 | 45.17 | 634,603 | +0.72(+1.63%) |
Jun 05, 2017 | 44.31 | 44.60 | 44.22 | 44.44 | 462,152 | -0.20(-0.46%) |
Jun 02, 2017 | 44.39 | 44.80 | 44.30 | 44.65 | 502,633 | +0.19(+0.43%) |
Jun 01, 2017 | 43.26 | 44.53 | 43.12 | 44.46 | 887,205 | +1.21(+2.81%) |
May 31, 2017 | 42.96 | 43.42 | 42.83 | 43.24 | 933,090 | +0.27(+0.62%) |
May 30, 2017 | 43.08 | 43.22 | 42.65 | 42.98 | 392,230 | -0.28(-0.64%) |
May 26, 2017 | 43.28 | 43.49 | 42.99 | 43.25 | 448,239 | -0.02(-0.04%) |
May 25, 2017 | 43.84 | 44.02 | 43.27 | 43.27 | 426,256 | -0.23(-0.53%) |
May 24, 2017 | 43.53 | 43.89 | 43.16 | 43.50 | 420,180 | +0.29(+0.67%) |
May 23, 2017 | 43.77 | 43.80 | 42.82 | 43.20 | 732,107 | -0.31(-0.72%) |
May 22, 2017 | 43.82 | 44.22 | 43.45 | 43.52 | 735,378 | -0.24(-0.55%) |
May 19, 2017 | 43.64 | 44.26 | 43.22 | 43.76 | 520,538 | +0.27(+0.63%) |
May 18, 2017 | 44.23 | 44.58 | 43.13 | 43.49 | 709,425 | -0.60(-1.37%) |
May 17, 2017 | 45.37 | 45.60 | 44.08 | 44.09 | 742,810 | -1.28(-2.83%) |
May 16, 2017 | 45.25 | 45.46 | 44.96 | 45.37 | 325,227 | +0.06(+0.14%) |
May 15, 2017 | 45.35 | 45.61 | 45.08 | 45.31 | 544,533 | +0.14(+0.31%) |
May 12, 2017 | 45.73 | 45.96 | 44.99 | 45.17 | 530,185 | -0.56(-1.22%) |
May 11, 2017 | 46.08 | 46.08 | 45.43 | 45.72 | 655,774 | -0.54(-1.17%) |
May 10, 2017 | 44.66 | 46.46 | 44.63 | 46.26 | 1,130,273 | +1.60(+3.59%) |
May 09, 2017 | 44.24 | 44.68 | 43.87 | 44.66 | 559,686 | +0.38(+0.85%) |
May 08, 2017 | 42.83 | 44.60 | 42.83 | 44.28 | 1,297,430 | +0.97(+2.24%) |
May 05, 2017 | 42.53 | 43.83 | 42.41 | 43.31 | 1,571,069 | +0.79(+1.86%) |
May 04, 2017 | 43.31 | 44.07 | 41.40 | 42.52 | 2,060,685 | -1.03(-2.35%) |
May 03, 2017 | 43.79 | 44.09 | 43.21 | 43.55 | 998,259 | -0.07(-0.16%) |
May 02, 2017 | 43.77 | 44.20 | 43.48 | 43.62 | 596,483 | -0.15(-0.34%) |