Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.39 | 51.48 | 49.78 | 50.51 | 116,291 | +0.11(+0.22%) |
Jul 28, 2017 | 50.57 | 51.39 | 50.20 | 50.40 | 57,395 | -0.35(-0.69%) |
Jul 27, 2017 | 51.87 | 51.87 | 50.46 | 50.75 | 92,761 | -0.87(-1.68%) |
Jul 26, 2017 | 52.44 | 52.44 | 51.45 | 51.61 | 106,827 | -0.75(-1.43%) |
Jul 25, 2017 | 51.67 | 52.46 | 51.48 | 52.36 | 85,599 | +0.89(+1.73%) |
Jul 24, 2017 | 51.52 | 51.78 | 50.96 | 51.47 | 51,097 | -0.07(-0.14%) |
Jul 21, 2017 | 51.77 | 51.77 | 51.17 | 51.54 | 57,953 | -0.22(-0.42%) |
Jul 20, 2017 | 51.61 | 51.82 | 50.12 | 51.76 | 83,651 | +0.00(+0.00%) |
Jul 19, 2017 | 51.71 | 51.86 | 51.33 | 51.76 | 54,246 | +0.04(+0.08%) |
Jul 18, 2017 | 51.20 | 51.87 | 50.15 | 51.72 | 69,244 | +0.24(+0.47%) |
Jul 17, 2017 | 51.29 | 51.76 | 50.67 | 51.48 | 68,380 | +0.20(+0.39%) |
Jul 14, 2017 | 50.90 | 51.82 | 50.13 | 51.28 | 122,208 | +0.37(+0.73%) |
Jul 13, 2017 | 50.97 | 51.07 | 50.07 | 50.91 | 123,767 | +0.03(+0.06%) |
Jul 12, 2017 | 50.09 | 51.13 | 49.93 | 50.88 | 118,390 | +0.88(+1.76%) |
Jul 11, 2017 | 49.66 | 50.07 | 48.81 | 50.01 | 114,012 | +0.09(+0.18%) |
Jul 10, 2017 | 49.65 | 50.60 | 48.85 | 49.92 | 137,794 | -0.07(-0.14%) |
Jul 07, 2017 | 49.07 | 50.07 | 48.64 | 49.99 | 102,630 | +0.95(+1.93%) |
Jul 06, 2017 | 47.93 | 49.12 | 47.54 | 49.04 | 190,747 | +0.71(+1.47%) |
Jul 05, 2017 | 47.60 | 48.62 | 47.22 | 48.33 | 85,661 | +0.68(+1.42%) |
Jul 03, 2017 | 48.63 | 48.63 | 47.38 | 47.65 | 47,827 | -0.91(-1.87%) |
Jun 30, 2017 | 48.47 | 48.86 | 47.75 | 48.56 | 139,983 | -0.01(-0.02%) |
Jun 29, 2017 | 48.62 | 48.62 | 47.16 | 48.57 | 194,675 | -0.06(-0.12%) |
Jun 28, 2017 | 47.15 | 48.80 | 46.77 | 48.63 | 130,216 | +1.66(+3.53%) |
Jun 27, 2017 | 46.63 | 47.39 | 46.27 | 46.97 | 134,640 | +0.30(+0.64%) |
Jun 26, 2017 | 48.54 | 48.54 | 46.22 | 46.67 | 91,156 | -1.84(-3.78%) |
Jun 23, 2017 | 46.42 | 49.41 | 46.18 | 48.51 | 307,629 | +2.26(+4.90%) |
Jun 22, 2017 | 46.21 | 47.60 | 46.19 | 46.25 | 103,000 | -0.01(-0.02%) |
Jun 21, 2017 | 47.27 | 47.30 | 45.99 | 46.26 | 128,658 | -0.99(-2.09%) |
Jun 20, 2017 | 48.54 | 48.54 | 47.19 | 47.24 | 72,736 | -1.29(-2.65%) |
Jun 19, 2017 | 49.01 | 49.77 | 48.27 | 48.53 | 94,128 | -0.26(-0.53%) |
Jun 16, 2017 | 49.29 | 49.69 | 47.70 | 48.79 | 221,638 | -1.04(-2.08%) |
Jun 15, 2017 | 48.76 | 50.86 | 48.02 | 49.83 | 208,147 | +0.60(+1.22%) |
Jun 14, 2017 | 51.62 | 52.13 | 49.15 | 49.23 | 179,561 | -2.50(-4.84%) |
Jun 13, 2017 | 52.23 | 52.68 | 51.30 | 51.73 | 164,488 | -0.62(-1.18%) |
Jun 12, 2017 | 51.21 | 53.80 | 50.06 | 52.35 | 308,026 | -0.66(-1.24%) |
Jun 09, 2017 | 60.86 | 60.96 | 51.14 | 53.01 | 547,709 | -7.02(-11.70%) |
Jun 08, 2017 | 57.52 | 60.32 | 57.16 | 60.03 | 230,429 | +2.52(+4.39%) |
Jun 07, 2017 | 57.52 | 57.84 | 57.04 | 57.51 | 52,971 | +0.02(+0.03%) |
Jun 06, 2017 | 56.84 | 57.69 | 56.21 | 57.49 | 56,272 | +0.13(+0.23%) |
Jun 05, 2017 | 58.85 | 59.04 | 57.26 | 57.36 | 79,416 | -1.31(-2.23%) |
Jun 02, 2017 | 57.71 | 59.04 | 57.71 | 58.67 | 124,690 | +1.22(+2.12%) |
Jun 01, 2017 | 55.78 | 57.49 | 55.78 | 57.45 | 104,404 | +1.68(+3.00%) |
May 31, 2017 | 56.34 | 56.34 | 54.49 | 55.78 | 118,400 | -0.49(-0.87%) |
May 30, 2017 | 56.45 | 56.52 | 55.25 | 56.26 | 88,966 | -0.31(-0.55%) |
May 26, 2017 | 56.50 | 56.64 | 55.89 | 56.57 | 47,817 | +0.05(+0.09%) |
May 25, 2017 | 56.71 | 56.97 | 55.50 | 56.52 | 67,803 | +0.07(+0.12%) |
May 24, 2017 | 56.40 | 56.66 | 55.92 | 56.45 | 64,052 | +0.09(+0.16%) |
May 23, 2017 | 56.58 | 56.84 | 55.65 | 56.36 | 57,592 | +0.11(+0.20%) |
May 22, 2017 | 56.30 | 56.78 | 55.65 | 56.25 | 62,857 | -0.05(-0.09%) |
May 19, 2017 | 55.78 | 56.80 | 55.78 | 56.30 | 83,641 | +0.62(+1.11%) |
May 18, 2017 | 55.30 | 55.96 | 54.41 | 55.69 | 96,139 | +0.39(+0.70%) |
May 17, 2017 | 56.64 | 56.64 | 54.79 | 55.30 | 111,453 | -1.76(-3.08%) |
May 16, 2017 | 57.17 | 57.40 | 56.79 | 57.05 | 121,291 | +0.31(+0.54%) |
May 15, 2017 | 55.76 | 56.94 | 55.76 | 56.74 | 106,618 | +0.88(+1.57%) |
May 12, 2017 | 56.09 | 56.64 | 55.76 | 55.87 | 54,429 | -0.59(-1.04%) |
May 11, 2017 | 56.43 | 56.59 | 55.24 | 56.45 | 72,732 | +0.10(+0.18%) |
May 10, 2017 | 55.14 | 56.55 | 54.08 | 56.35 | 146,242 | +1.14(+2.06%) |
May 09, 2017 | 54.12 | 55.45 | 53.73 | 55.22 | 138,262 | +1.45(+2.69%) |
May 08, 2017 | 53.85 | 54.49 | 53.41 | 53.77 | 83,361 | +0.04(+0.07%) |
May 05, 2017 | 54.26 | 54.53 | 52.95 | 53.73 | 73,572 | -0.09(-0.17%) |
May 04, 2017 | 54.75 | 54.85 | 53.48 | 53.82 | 64,044 | -0.79(-1.44%) |
May 03, 2017 | 54.86 | 54.87 | 53.27 | 54.61 | 116,289 | -0.24(-0.44%) |
May 02, 2017 | 55.83 | 55.95 | 54.16 | 54.85 | 116,738 | -0.30(-0.54%) |