Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.66 | 54.66 | 52.12 | 52.16 | 1,203,125 | -2.46(-4.50%) |
Jul 28, 2017 | 54.18 | 54.84 | 53.92 | 54.62 | 697,868 | +0.31(+0.57%) |
Jul 27, 2017 | 53.17 | 55.23 | 52.65 | 54.31 | 505,260 | +1.54(+2.91%) |
Jul 26, 2017 | 53.87 | 54.05 | 52.69 | 52.78 | 404,000 | -1.05(-1.96%) |
Jul 25, 2017 | 53.83 | 54.05 | 53.57 | 53.83 | 361,894 | +0.35(+0.66%) |
Jul 24, 2017 | 53.48 | 53.79 | 53.04 | 53.48 | 286,154 | +0.04(+0.08%) |
Jul 21, 2017 | 53.87 | 53.87 | 53.13 | 53.44 | 279,847 | -0.18(-0.33%) |
Jul 20, 2017 | 54.09 | 52.47 | 53.61 | 293,833 | +1.01(+1.92%) | |
Jul 19, 2017 | 51.72 | 52.84 | 51.72 | 52.60 | 284,527 | +1.10(+2.13%) |
Jul 18, 2017 | 51.59 | 51.68 | 51.02 | 51.51 | 179,930 | -0.13(-0.25%) |
Jul 17, 2017 | 51.81 | 52.12 | 51.51 | 51.64 | 197,126 | -0.31(-0.59%) |
Jul 14, 2017 | 51.20 | 52.43 | 51.20 | 51.94 | 290,374 | +0.66(+1.28%) |
Jul 13, 2017 | 50.23 | 51.33 | 50.10 | 51.29 | 413,844 | +1.10(+2.19%) |
Jul 12, 2017 | 50.72 | 51.29 | 50.15 | 50.19 | 435,519 | -0.26(-0.52%) |
Jul 11, 2017 | 50.63 | 50.72 | 50.10 | 50.45 | 257,271 | -0.18(-0.35%) |
Jul 10, 2017 | 51.24 | 51.24 | 50.50 | 50.63 | 449,738 | -0.83(-1.62%) |
Jul 07, 2017 | 52.34 | 52.34 | 51.37 | 51.46 | 310,404 | -0.83(-1.59%) |
Jul 06, 2017 | 52.21 | 52.51 | 51.99 | 52.30 | 551,311 | +0.00(+0.00%) |
Jul 05, 2017 | 52.38 | 52.76 | 52.03 | 52.30 | 390,777 | -0.04(-0.08%) |
Jul 03, 2017 | 52.38 | 53.04 | 52.16 | 52.34 | 185,757 | +0.18(+0.34%) |
Jun 30, 2017 | 52.16 | 52.58 | 51.46 | 52.16 | 431,380 | +0.26(+0.51%) |
Jun 29, 2017 | 52.65 | 52.87 | 51.33 | 51.90 | 434,393 | -0.53(-1.00%) |
Jun 28, 2017 | 51.55 | 52.47 | 51.55 | 52.43 | 374,448 | +1.40(+2.75%) |
Jun 27, 2017 | 50.54 | 51.37 | 50.50 | 51.02 | 480,562 | +0.39(+0.78%) |
Jun 26, 2017 | 50.06 | 50.89 | 49.84 | 50.63 | 212,758 | +0.61(+1.23%) |
Jun 23, 2017 | 48.92 | 50.10 | 48.70 | 50.01 | 513,442 | +1.14(+2.33%) |
Jun 22, 2017 | 49.93 | 50.19 | 48.74 | 48.87 | 504,774 | -1.01(-2.02%) |
Jun 21, 2017 | 49.97 | 49.97 | 49.09 | 49.88 | 326,622 | +0.13(+0.26%) |
Jun 20, 2017 | 51.51 | 51.55 | 49.71 | 49.75 | 496,286 | -1.93(-3.74%) |
Jun 19, 2017 | 52.21 | 52.47 | 51.51 | 51.68 | 368,553 | -0.53(-1.01%) |
Jun 16, 2017 | 51.20 | 52.25 | 50.94 | 52.21 | 725,105 | +0.61(+1.19%) |
Jun 15, 2017 | 50.63 | 52.34 | 50.58 | 51.59 | 550,623 | +0.44(+0.86%) |
Jun 14, 2017 | 51.46 | 51.46 | 50.45 | 51.15 | 500,958 | -0.18(-0.34%) |
Jun 13, 2017 | 50.94 | 51.42 | 50.80 | 51.33 | 348,565 | +0.66(+1.30%) |
Jun 12, 2017 | 49.93 | 51.24 | 49.93 | 50.67 | 531,880 | +1.05(+2.12%) |
Jun 09, 2017 | 49.09 | 49.97 | 49.09 | 49.62 | 682,712 | +0.57(+1.16%) |
Jun 08, 2017 | 48.70 | 49.18 | 48.30 | 49.05 | 360,190 | +0.26(+0.54%) |
Jun 07, 2017 | 47.95 | 49.00 | 47.64 | 48.79 | 564,345 | +0.92(+1.92%) |
Jun 06, 2017 | 48.61 | 48.79 | 47.78 | 47.86 | 527,998 | -1.23(-2.50%) |
Jun 05, 2017 | 48.83 | 49.71 | 48.26 | 49.09 | 935,154 | +0.83(+1.73%) |
Jun 02, 2017 | 48.04 | 48.74 | 47.69 | 48.26 | 548,770 | +0.22(+0.46%) |
Jun 01, 2017 | 47.51 | 48.35 | 47.16 | 48.04 | 423,249 | +0.57(+1.20%) |
May 31, 2017 | 47.47 | 47.75 | 46.81 | 47.47 | 402,889 | +0.13(+0.28%) |
May 30, 2017 | 47.43 | 47.73 | 47.29 | 47.34 | 258,975 | -0.26(-0.55%) |
May 26, 2017 | 46.28 | 47.71 | 46.03 | 47.60 | 348,385 | +1.20(+2.59%) |
May 25, 2017 | 47.18 | 47.18 | 46.36 | 46.40 | 730,764 | -0.52(-1.11%) |
May 24, 2017 | 47.14 | 47.31 | 46.70 | 46.92 | 390,786 | -0.30(-0.64%) |
May 23, 2017 | 46.66 | 47.27 | 46.31 | 47.22 | 407,259 | +0.61(+1.30%) |
May 22, 2017 | 46.36 | 46.75 | 46.22 | 46.62 | 441,147 | +0.26(+0.56%) |
May 19, 2017 | 45.05 | 46.36 | 44.92 | 46.36 | 742,855 | +1.22(+2.69%) |
May 18, 2017 | 44.70 | 45.63 | 44.49 | 45.14 | 637,217 | +0.22(+0.48%) |
May 17, 2017 | 46.83 | 46.40 | 44.88 | 44.92 | 944,911 | -1.91(-4.08%) |
May 16, 2017 | 48.14 | 48.22 | 46.36 | 46.83 | 818,510 | -1.30(-2.71%) |
May 15, 2017 | 47.96 | 48.44 | 47.96 | 48.14 | 298,397 | +0.26(+0.54%) |
May 12, 2017 | 48.22 | 48.31 | 47.70 | 47.88 | 364,792 | -0.35(-0.72%) |
May 11, 2017 | 48.22 | 48.40 | 47.70 | 48.22 | 608,013 | -0.09(-0.18%) |
May 10, 2017 | 48.40 | 48.88 | 48.14 | 48.31 | 848,851 | -0.35(-0.71%) |
May 09, 2017 | 49.18 | 49.40 | 48.61 | 48.66 | 626,701 | -0.61(-1.23%) |
May 08, 2017 | 49.70 | 50.27 | 49.14 | 49.27 | 1,013,147 | -0.43(-0.87%) |
May 05, 2017 | 48.96 | 49.74 | 48.90 | 49.70 | 573,101 | +0.74(+1.51%) |
May 04, 2017 | 49.96 | 50.05 | 48.57 | 48.96 | 713,021 | -0.91(-1.83%) |
May 03, 2017 | 49.96 | 49.96 | 49.27 | 49.87 | 795,058 | -0.17(-0.35%) |
May 02, 2017 | 50.92 | 51.13 | 49.64 | 50.05 | 853,634 | +0.00(+0.00%) |