Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.54 | 49.54 | 48.37 | 48.99 | 1,276,128 | -0.54(-1.10%) |
Jul 28, 2017 | 52.12 | 52.19 | 48.87 | 49.54 | 1,475,316 | -3.79(-7.11%) |
Jul 27, 2017 | 52.35 | 53.56 | 52.17 | 53.33 | 607,568 | +0.73(+1.39%) |
Jul 26, 2017 | 52.73 | 53.08 | 52.40 | 52.60 | 374,237 | -0.15(-0.28%) |
Jul 25, 2017 | 52.28 | 52.79 | 51.70 | 52.74 | 468,901 | +0.56(+1.07%) |
Jul 24, 2017 | 52.44 | 52.68 | 51.99 | 52.18 | 335,475 | -0.27(-0.51%) |
Jul 21, 2017 | 52.66 | 52.92 | 51.73 | 52.45 | 217,397 | -0.15(-0.28%) |
Jul 20, 2017 | 52.19 | 52.80 | 51.95 | 52.60 | 278,769 | +0.45(+0.86%) |
Jul 19, 2017 | 51.92 | 52.48 | 51.75 | 52.15 | 304,650 | +0.28(+0.55%) |
Jul 18, 2017 | 52.27 | 52.38 | 51.81 | 51.86 | 379,124 | -0.54(-1.04%) |
Jul 17, 2017 | 51.91 | 52.93 | 51.57 | 52.41 | 482,135 | +0.49(+0.95%) |
Jul 14, 2017 | 51.78 | 52.31 | 51.50 | 51.92 | 529,691 | +0.44(+0.85%) |
Jul 13, 2017 | 50.51 | 51.66 | 50.43 | 51.48 | 445,144 | +1.05(+2.08%) |
Jul 12, 2017 | 50.12 | 51.09 | 50.12 | 50.43 | 543,949 | +0.80(+1.61%) |
Jul 11, 2017 | 50.15 | 50.15 | 49.29 | 49.62 | 392,331 | -0.38(-0.76%) |
Jul 10, 2017 | 50.57 | 50.71 | 49.98 | 50.00 | 301,266 | -0.35(-0.70%) |
Jul 07, 2017 | 50.07 | 50.45 | 49.74 | 50.36 | 305,466 | +0.29(+0.59%) |
Jul 06, 2017 | 50.55 | 50.82 | 49.95 | 50.06 | 423,396 | -0.80(-1.58%) |
Jul 05, 2017 | 52.24 | 52.24 | 50.74 | 50.86 | 776,184 | -1.40(-2.67%) |
Jul 03, 2017 | 51.51 | 52.41 | 50.99 | 52.26 | 414,187 | +0.96(+1.86%) |
Jun 30, 2017 | 51.92 | 52.36 | 50.95 | 51.30 | 471,823 | -0.54(-1.05%) |
Jun 29, 2017 | 51.99 | 52.85 | 51.83 | 51.85 | 590,319 | -0.32(-0.61%) |
Jun 28, 2017 | 51.62 | 52.17 | 51.36 | 52.17 | 1,102,422 | +0.82(+1.59%) |
Jun 27, 2017 | 51.08 | 51.62 | 50.96 | 51.35 | 424,168 | +0.14(+0.27%) |
Jun 26, 2017 | 50.64 | 51.55 | 50.64 | 51.21 | 464,338 | +0.57(+1.12%) |
Jun 23, 2017 | 50.24 | 50.82 | 50.02 | 50.64 | 422,315 | +0.51(+1.01%) |
Jun 22, 2017 | 49.62 | 50.20 | 49.47 | 50.13 | 610,854 | +0.36(+0.73%) |
Jun 21, 2017 | 50.40 | 50.76 | 49.25 | 49.77 | 550,098 | -0.75(-1.48%) |
Jun 20, 2017 | 50.43 | 50.82 | 49.99 | 50.52 | 378,892 | -0.09(-0.17%) |
Jun 19, 2017 | 49.87 | 50.82 | 49.59 | 50.61 | 653,633 | +0.80(+1.61%) |
Jun 16, 2017 | 51.20 | 51.30 | 49.48 | 49.80 | 3,058,867 | -1.47(-2.87%) |
Jun 15, 2017 | 50.93 | 51.99 | 50.93 | 51.28 | 427,448 | +0.02(+0.03%) |
Jun 14, 2017 | 51.61 | 51.85 | 51.02 | 51.26 | 701,179 | +0.09(+0.19%) |
Jun 13, 2017 | 51.58 | 52.17 | 50.88 | 51.17 | 1,107,549 | -0.51(-0.99%) |
Jun 12, 2017 | 50.93 | 52.20 | 50.93 | 51.68 | 1,005,903 | +0.62(+1.22%) |
Jun 09, 2017 | 50.21 | 51.47 | 49.83 | 51.06 | 444,337 | +0.89(+1.77%) |
Jun 08, 2017 | 51.18 | 51.23 | 49.70 | 50.17 | 562,067 | -0.89(-1.74%) |
Jun 07, 2017 | 50.11 | 51.53 | 50.10 | 51.06 | 569,154 | +0.96(+1.92%) |
Jun 06, 2017 | 49.91 | 50.61 | 49.24 | 50.09 | 430,724 | +0.22(+0.44%) |
Jun 05, 2017 | 50.52 | 50.53 | 49.04 | 49.87 | 1,034,480 | -0.63(-1.25%) |
Jun 02, 2017 | 51.09 | 51.35 | 50.31 | 50.50 | 891,478 | -0.14(-0.29%) |
Jun 01, 2017 | 51.93 | 51.94 | 50.19 | 50.65 | 1,948,686 | -1.49(-2.86%) |
May 31, 2017 | 52.40 | 52.44 | 51.76 | 52.14 | 597,358 | -0.10(-0.20%) |
May 30, 2017 | 53.00 | 53.16 | 52.16 | 52.24 | 537,872 | -0.90(-1.70%) |
May 26, 2017 | 54.04 | 54.04 | 52.74 | 53.15 | 461,317 | -0.90(-1.66%) |
May 25, 2017 | 54.13 | 55.07 | 53.72 | 54.04 | 666,423 | +0.18(+0.33%) |
May 24, 2017 | 52.35 | 54.19 | 52.28 | 53.86 | 1,263,939 | +1.83(+3.52%) |
May 23, 2017 | 51.56 | 52.05 | 51.35 | 52.03 | 511,837 | +0.57(+1.11%) |
May 22, 2017 | 50.73 | 51.63 | 50.65 | 51.46 | 818,376 | +0.72(+1.43%) |
May 19, 2017 | 50.50 | 51.27 | 50.15 | 50.73 | 333,512 | +0.32(+0.63%) |
May 18, 2017 | 50.30 | 50.65 | 49.77 | 50.42 | 503,131 | -0.03(-0.05%) |
May 17, 2017 | 49.91 | 50.71 | 49.37 | 50.44 | 772,671 | +0.56(+1.13%) |
May 16, 2017 | 49.86 | 50.02 | 49.33 | 49.88 | 1,007,880 | -0.10(-0.20%) |
May 15, 2017 | 49.97 | 50.69 | 49.58 | 49.98 | 347,866 | -0.05(-0.10%) |
May 12, 2017 | 51.29 | 51.29 | 49.89 | 50.03 | 312,697 | -1.17(-2.28%) |
May 11, 2017 | 51.79 | 51.79 | 50.74 | 51.20 | 287,747 | -0.98(-1.88%) |
May 10, 2017 | 50.77 | 52.36 | 50.63 | 52.18 | 514,948 | +1.42(+2.79%) |
May 09, 2017 | 51.19 | 51.19 | 50.49 | 50.77 | 431,239 | -0.44(-0.87%) |
May 08, 2017 | 52.16 | 52.22 | 50.57 | 51.21 | 601,601 | -0.96(-1.85%) |
May 05, 2017 | 52.45 | 52.63 | 51.87 | 52.17 | 331,902 | -0.16(-0.31%) |
May 04, 2017 | 52.68 | 52.68 | 51.64 | 52.34 | 567,886 | -0.58(-1.10%) |
May 03, 2017 | 54.59 | 54.68 | 52.68 | 52.91 | 604,334 | -1.52(-2.79%) |
May 02, 2017 | 55.00 | 55.20 | 54.18 | 54.43 | 841,953 | -0.51(-0.93%) |