Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.00 | 52.52 | 51.74 | 52.00 | 117,770 | +0.22(+0.42%) |
Jul 28, 2017 | 51.66 | 52.00 | 51.05 | 51.78 | 110,811 | +0.09(+0.17%) |
Jul 27, 2017 | 51.87 | 52.47 | 50.97 | 51.70 | 102,422 | -0.17(-0.33%) |
Jul 26, 2017 | 52.22 | 52.73 | 51.22 | 51.87 | 189,919 | +0.30(+0.58%) |
Jul 25, 2017 | 50.36 | 51.78 | 49.46 | 51.57 | 291,726 | +1.03(+2.05%) |
Jul 24, 2017 | 49.63 | 50.66 | 49.63 | 50.54 | 122,782 | +0.99(+2.00%) |
Jul 21, 2017 | 50.32 | 50.36 | 49.46 | 49.54 | 56,312 | -0.69(-1.37%) |
Jul 20, 2017 | 50.88 | 50.10 | 50.23 | 32,560 | -0.22(-0.43%) | |
Jul 19, 2017 | 50.71 | 51.27 | 49.98 | 50.45 | 41,939 | +0.04(+0.09%) |
Jul 18, 2017 | 50.19 | 50.75 | 49.87 | 50.41 | 41,273 | -0.26(-0.51%) |
Jul 17, 2017 | 50.71 | 51.35 | 49.93 | 50.66 | 60,065 | -0.09(-0.17%) |
Jul 14, 2017 | 50.49 | 51.10 | 50.24 | 50.75 | 62,895 | -0.47(-0.93%) |
Jul 13, 2017 | 51.53 | 51.66 | 50.69 | 51.22 | 49,143 | -0.17(-0.34%) |
Jul 12, 2017 | 50.66 | 51.48 | 50.58 | 51.40 | 74,322 | +0.65(+1.27%) |
Jul 11, 2017 | 51.10 | 51.22 | 50.19 | 50.75 | 50,245 | -0.22(-0.42%) |
Jul 10, 2017 | 51.57 | 51.66 | 50.90 | 50.97 | 81,164 | -0.69(-1.33%) |
Jul 07, 2017 | 51.66 | 51.78 | 50.66 | 51.66 | 73,489 | +0.47(+0.93%) |
Jul 06, 2017 | 51.61 | 52.09 | 50.80 | 51.18 | 120,910 | -0.47(-0.92%) |
Jul 05, 2017 | 52.17 | 52.17 | 50.97 | 51.66 | 62,396 | -0.47(-0.91%) |
Jul 03, 2017 | 51.57 | 52.52 | 51.44 | 52.13 | 85,992 | +0.86(+1.68%) |
Jun 30, 2017 | 51.61 | 51.74 | 50.92 | 51.27 | 121,857 | -0.22(-0.42%) |
Jun 29, 2017 | 51.14 | 52.00 | 50.56 | 51.48 | 126,885 | +0.78(+1.53%) |
Jun 28, 2017 | 50.54 | 51.05 | 50.32 | 50.71 | 121,296 | +0.43(+0.86%) |
Jun 27, 2017 | 50.75 | 51.05 | 50.02 | 50.28 | 149,611 | -0.17(-0.34%) |
Jun 26, 2017 | 49.11 | 50.92 | 48.90 | 50.45 | 222,973 | +3.19(+6.75%) |
Jun 23, 2017 | 48.38 | 48.64 | 47.00 | 47.26 | 805,738 | -0.95(-1.97%) |
Jun 22, 2017 | 48.77 | 48.83 | 47.61 | 48.21 | 123,782 | -0.78(-1.58%) |
Jun 21, 2017 | 49.54 | 49.54 | 48.73 | 48.98 | 88,028 | -0.39(-0.79%) |
Jun 20, 2017 | 50.45 | 50.45 | 49.20 | 49.37 | 67,843 | -1.29(-2.55%) |
Jun 19, 2017 | 50.75 | 51.57 | 50.15 | 50.66 | 106,955 | +0.13(+0.26%) |
Jun 16, 2017 | 49.29 | 50.88 | 49.24 | 50.54 | 272,404 | +0.82(+1.65%) |
Jun 15, 2017 | 50.97 | 51.42 | 49.37 | 49.72 | 116,529 | -1.72(-3.35%) |
Jun 14, 2017 | 51.18 | 51.53 | 49.89 | 51.44 | 111,415 | -0.22(-0.42%) |
Jun 13, 2017 | 52.04 | 52.13 | 51.31 | 51.66 | 88,223 | -0.04(-0.08%) |
Jun 12, 2017 | 51.87 | 52.78 | 51.01 | 51.70 | 138,132 | -0.09(-0.17%) |
Jun 09, 2017 | 52.13 | 53.03 | 51.53 | 51.78 | 206,062 | +0.13(+0.25%) |
Jun 08, 2017 | 49.80 | 52.43 | 49.80 | 51.66 | 105,616 | +1.90(+3.81%) |
Jun 07, 2017 | 49.11 | 50.15 | 49.11 | 49.76 | 101,140 | +0.90(+1.85%) |
Jun 06, 2017 | 48.60 | 49.54 | 47.95 | 48.86 | 91,163 | -0.30(-0.61%) |
Jun 05, 2017 | 49.76 | 49.93 | 48.98 | 49.16 | 92,843 | -0.60(-1.21%) |
Jun 02, 2017 | 49.16 | 50.15 | 49.16 | 49.76 | 96,625 | +0.26(+0.52%) |
Jun 01, 2017 | 48.73 | 49.63 | 47.91 | 49.50 | 96,797 | +1.16(+2.41%) |
May 31, 2017 | 49.29 | 49.29 | 47.78 | 48.34 | 184,537 | -0.90(-1.84%) |
May 30, 2017 | 50.28 | 50.75 | 48.81 | 49.24 | 79,778 | -1.29(-2.56%) |
May 26, 2017 | 50.84 | 51.22 | 50.19 | 50.54 | 90,913 | -0.39(-0.76%) |
May 25, 2017 | 51.22 | 51.53 | 50.62 | 50.92 | 68,535 | -0.13(-0.25%) |
May 24, 2017 | 51.44 | 51.44 | 50.36 | 51.05 | 54,264 | -0.39(-0.75%) |
May 23, 2017 | 49.93 | 51.66 | 49.85 | 51.44 | 78,504 | +1.51(+3.02%) |
May 22, 2017 | 50.84 | 50.97 | 49.29 | 49.93 | 114,891 | -0.60(-1.19%) |
May 19, 2017 | 51.31 | 52.09 | 50.32 | 50.54 | 110,658 | -0.86(-1.68%) |
May 18, 2017 | 50.49 | 51.66 | 50.36 | 51.40 | 69,153 | +0.65(+1.27%) |
May 17, 2017 | 51.66 | 52.13 | 49.23 | 50.75 | 107,722 | -2.28(-4.31%) |
May 16, 2017 | 52.56 | 53.12 | 52.22 | 53.03 | 62,132 | +0.47(+0.90%) |
May 15, 2017 | 51.53 | 52.65 | 51.53 | 52.56 | 92,658 | +1.03(+2.01%) |
May 12, 2017 | 51.96 | 52.60 | 50.71 | 51.53 | 117,475 | -0.82(-1.56%) |
May 11, 2017 | 51.78 | 52.43 | 51.14 | 52.34 | 136,545 | +0.26(+0.50%) |
May 10, 2017 | 51.61 | 52.30 | 51.44 | 52.09 | 89,034 | +0.26(+0.50%) |
May 09, 2017 | 53.29 | 53.34 | 51.43 | 51.83 | 122,187 | -1.21(-2.27%) |
May 08, 2017 | 52.22 | 53.03 | 51.87 | 53.03 | 104,460 | +0.73(+1.40%) |
May 05, 2017 | 52.65 | 52.69 | 51.48 | 52.30 | 65,883 | +0.00(+0.00%) |
May 04, 2017 | 52.82 | 53.08 | 51.48 | 52.30 | 62,145 | -0.22(-0.41%) |
May 03, 2017 | 51.61 | 52.78 | 51.57 | 52.52 | 113,674 | +0.65(+1.24%) |
May 02, 2017 | 53.21 | 53.21 | 51.57 | 51.87 | 78,556 | -1.46(-2.74%) |