Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.74 | 53.74 | 52.28 | 52.93 | 1,066,430 | -0.07(-0.13%) |
Jul 28, 2017 | 51.50 | 54.34 | 50.96 | 53.00 | 2,266,310 | +3.77(+7.66%) |
Jul 27, 2017 | 49.28 | 49.96 | 48.48 | 49.23 | 1,283,904 | -0.03(-0.06%) |
Jul 26, 2017 | 49.04 | 49.80 | 48.16 | 49.26 | 1,517,136 | -2.03(-3.96%) |
Jul 25, 2017 | 51.15 | 51.41 | 50.51 | 51.29 | 1,032,621 | +0.04(+0.08%) |
Jul 24, 2017 | 50.90 | 51.84 | 50.87 | 51.25 | 824,643 | +0.36(+0.71%) |
Jul 21, 2017 | 50.86 | 51.18 | 50.60 | 50.89 | 695,527 | -0.01(-0.02%) |
Jul 20, 2017 | 50.48 | 51.18 | 49.97 | 50.90 | 849,339 | +0.47(+0.93%) |
Jul 19, 2017 | 49.96 | 50.95 | 49.86 | 50.43 | 780,588 | +0.59(+1.18%) |
Jul 18, 2017 | 49.41 | 50.05 | 48.78 | 49.84 | 789,236 | +0.70(+1.42%) |
Jul 17, 2017 | 49.60 | 49.63 | 48.76 | 49.14 | 332,808 | -0.22(-0.45%) |
Jul 14, 2017 | 49.60 | 48.95 | 49.36 | 595,102 | +0.30(+0.61%) | |
Jul 13, 2017 | 48.65 | 49.38 | 48.33 | 49.06 | 584,234 | +0.31(+0.64%) |
Jul 12, 2017 | 49.37 | 49.58 | 48.52 | 48.75 | 1,098,975 | -0.25(-0.51%) |
Jul 11, 2017 | 49.73 | 50.06 | 48.90 | 49.00 | 1,142,888 | -0.66(-1.33%) |
Jul 10, 2017 | 49.12 | 49.88 | 48.90 | 49.66 | 1,225,380 | +0.68(+1.39%) |
Jul 07, 2017 | 47.74 | 49.20 | 47.38 | 48.98 | 775,347 | +1.21(+2.53%) |
Jul 06, 2017 | 50.22 | 50.22 | 47.50 | 47.77 | 1,958,998 | -2.73(-5.41%) |
Jul 05, 2017 | 49.26 | 50.61 | 49.00 | 50.50 | 888,278 | +1.42(+2.89%) |
Jul 03, 2017 | 49.48 | 49.57 | 48.02 | 49.08 | 336,497 | -0.30(-0.61%) |
Jun 30, 2017 | 49.60 | 49.75 | 48.75 | 49.38 | 795,700 | -0.22(-0.44%) |
Jun 29, 2017 | 49.35 | 49.99 | 49.12 | 49.60 | 798,052 | +0.25(+0.51%) |
Jun 28, 2017 | 47.95 | 49.54 | 47.29 | 49.35 | 1,428,884 | +1.77(+3.72%) |
Jun 27, 2017 | 47.97 | 48.41 | 47.57 | 47.58 | 816,270 | -0.26(-0.54%) |
Jun 26, 2017 | 48.07 | 48.81 | 47.79 | 47.84 | 986,979 | -0.19(-0.40%) |
Jun 23, 2017 | 48.24 | 48.03 | 1,608,829 | +0.47(+0.99%) | ||
Jun 22, 2017 | 45.50 | 47.95 | 45.16 | 47.56 | 1,254,206 | +2.17(+4.78%) |
Jun 21, 2017 | 45.52 | 45.94 | 44.85 | 45.39 | 852,702 | -0.03(-0.07%) |
Jun 20, 2017 | 45.96 | 46.42 | 45.30 | 45.42 | 1,059,460 | -0.72(-1.56%) |
Jun 19, 2017 | 45.40 | 46.64 | 45.21 | 46.14 | 867,889 | +0.88(+1.94%) |
Jun 16, 2017 | 45.90 | 46.41 | 45.20 | 45.26 | 1,512,129 | -0.74(-1.61%) |
Jun 15, 2017 | 45.70 | 46.91 | 45.63 | 46.00 | 1,145,252 | -0.19(-0.41%) |
Jun 14, 2017 | 45.52 | 46.22 | 45.31 | 46.19 | 758,262 | +0.79(+1.74%) |
Jun 13, 2017 | 45.35 | 46.06 | 45.13 | 45.40 | 790,688 | +0.31(+0.69%) |
Jun 12, 2017 | 44.89 | 45.39 | 44.53 | 45.09 | 702,658 | +0.05(+0.11%) |
Jun 09, 2017 | 44.08 | 45.28 | 43.79 | 45.04 | 1,107,128 | +1.03(+2.34%) |
Jun 08, 2017 | 43.51 | 44.23 | 43.37 | 44.01 | 1,004,519 | +0.44(+1.01%) |
Jun 07, 2017 | 43.24 | 43.61 | 43.00 | 43.57 | 862,728 | +0.51(+1.18%) |
Jun 06, 2017 | 43.39 | 43.61 | 42.82 | 43.06 | 593,683 | -0.45(-1.03%) |
Jun 05, 2017 | 43.55 | 43.99 | 43.30 | 43.51 | 1,046,885 | -0.18(-0.41%) |
Jun 02, 2017 | 44.10 | 44.34 | 42.54 | 43.69 | 1,173,866 | -0.05(-0.11%) |
Jun 01, 2017 | 41.75 | 44.11 | 41.55 | 43.74 | 1,291,126 | +2.40(+5.81%) |
May 31, 2017 | 41.43 | 41.62 | 40.84 | 41.34 | 672,471 | +0.03(+0.07%) |
May 30, 2017 | 42.05 | 42.29 | 41.25 | 41.31 | 831,840 | -0.83(-1.97%) |
May 26, 2017 | 42.45 | 42.45 | 41.89 | 42.14 | 525,394 | -0.38(-0.89%) |
May 25, 2017 | 42.78 | 42.98 | 42.21 | 42.52 | 634,805 | -0.12(-0.28%) |
May 24, 2017 | 43.29 | 43.34 | 42.05 | 42.64 | 1,098,142 | -0.52(-1.20%) |
May 23, 2017 | 43.83 | 43.94 | 43.12 | 43.16 | 832,208 | -0.54(-1.24%) |
May 22, 2017 | 43.58 | 43.95 | 43.42 | 43.70 | 593,330 | +0.14(+0.32%) |
May 19, 2017 | 42.73 | 43.74 | 42.52 | 43.56 | 691,852 | +1.03(+2.42%) |
May 18, 2017 | 42.49 | 42.86 | 41.89 | 42.53 | 740,835 | -0.01(-0.02%) |
May 17, 2017 | 42.92 | 43.42 | 42.48 | 42.54 | 861,032 | -0.98(-2.25%) |
May 16, 2017 | 44.03 | 44.61 | 43.46 | 43.52 | 889,597 | -0.31(-0.71%) |
May 15, 2017 | 43.73 | 44.34 | 43.72 | 43.83 | 1,037,990 | -0.83(-1.86%) |
May 12, 2017 | 44.36 | 44.68 | 43.81 | 44.66 | 502,107 | +0.26(+0.59%) |
May 11, 2017 | 44.19 | 44.55 | 43.68 | 44.40 | 697,442 | +0.11(+0.25%) |
May 10, 2017 | 43.42 | 44.43 | 43.24 | 44.29 | 1,269,717 | +0.92(+2.12%) |
May 09, 2017 | 43.90 | 44.10 | 43.20 | 43.37 | 1,275,662 | -0.49(-1.12%) |
May 08, 2017 | 45.02 | 45.02 | 43.80 | 43.86 | 1,030,336 | -1.13(-2.51%) |
May 05, 2017 | 45.95 | 46.02 | 44.88 | 44.99 | 1,048,458 | -0.77(-1.68%) |
May 04, 2017 | 45.13 | 46.03 | 44.67 | 45.76 | 1,582,577 | +0.49(+1.08%) |
May 03, 2017 | 45.14 | 45.80 | 45.00 | 45.27 | 1,823,504 | -0.12(-0.26%) |
May 02, 2017 | 44.09 | 45.49 | 44.09 | 45.39 | 1,771,900 | +1.45(+3.30%) |