Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.59 | 54.02 | 51.60 | 52.68 | 792,806 | +0.99(+1.91%) |
Jul 28, 2017 | 52.50 | 52.77 | 51.60 | 51.69 | 521,053 | -1.08(-2.04%) |
Jul 27, 2017 | 52.94 | 53.57 | 52.14 | 52.77 | 464,887 | +0.00(+0.00%) |
Jul 26, 2017 | 53.39 | 53.68 | 52.72 | 52.77 | 394,417 | -1.08(-2.00%) |
Jul 25, 2017 | 52.59 | 54.25 | 52.23 | 53.84 | 905,536 | +1.53(+2.92%) |
Jul 24, 2017 | 53.12 | 53.48 | 51.82 | 52.32 | 446,856 | -0.90(-1.69%) |
Jul 21, 2017 | 55.19 | 55.19 | 53.08 | 53.21 | 365,739 | -1.44(-2.63%) |
Jul 20, 2017 | 54.20 | 54.83 | 54.20 | 54.65 | 449,071 | +0.63(+1.16%) |
Jul 19, 2017 | 53.48 | 54.29 | 52.85 | 54.02 | 859,688 | +1.17(+2.21%) |
Jul 18, 2017 | 52.32 | 53.30 | 52.05 | 52.85 | 913,504 | +0.54(+1.03%) |
Jul 17, 2017 | 51.51 | 52.59 | 51.51 | 52.32 | 528,934 | +0.81(+1.57%) |
Jul 14, 2017 | 52.23 | 52.27 | 51.19 | 51.51 | 645,589 | -0.90(-1.71%) |
Jul 13, 2017 | 51.06 | 52.41 | 50.57 | 52.41 | 521,240 | +1.62(+3.18%) |
Jul 12, 2017 | 49.71 | 51.42 | 49.71 | 50.79 | 727,429 | +1.35(+2.72%) |
Jul 11, 2017 | 50.43 | 51.37 | 49.35 | 49.44 | 823,682 | -0.72(-1.43%) |
Jul 10, 2017 | 51.42 | 51.51 | 50.07 | 50.16 | 1,030,092 | -1.17(-2.27%) |
Jul 07, 2017 | 49.89 | 51.78 | 49.44 | 51.33 | 611,606 | +1.44(+2.88%) |
Jul 06, 2017 | 51.06 | 49.89 | 49.89 | 580,998 | -0.99(-1.94%) | |
Jul 05, 2017 | 50.70 | 51.33 | 50.16 | 50.88 | 521,195 | +0.09(+0.18%) |
Jul 03, 2017 | 50.70 | 51.33 | 50.25 | 50.79 | 216,147 | +0.18(+0.35%) |
Jun 30, 2017 | 50.97 | 51.15 | 50.16 | 50.61 | 610,482 | -0.04(-0.09%) |
Jun 29, 2017 | 50.88 | 51.69 | 49.89 | 50.66 | 747,524 | -0.04(-0.09%) |
Jun 28, 2017 | 50.34 | 50.97 | 49.71 | 50.70 | 789,032 | +0.63(+1.25%) |
Jun 27, 2017 | 50.25 | 50.70 | 49.85 | 50.07 | 431,729 | +0.00(+0.00%) |
Jun 26, 2017 | 50.70 | 50.79 | 49.62 | 50.07 | 645,165 | -0.18(-0.36%) |
Jun 23, 2017 | 49.53 | 50.43 | 48.91 | 50.25 | 814,223 | +0.81(+1.63%) |
Jun 22, 2017 | 48.82 | 51.06 | 48.64 | 49.44 | 1,014,095 | +1.08(+2.23%) |
Jun 21, 2017 | 48.37 | 49.00 | 48.01 | 48.37 | 482,843 | -0.09(-0.19%) |
Jun 20, 2017 | 48.64 | 49.27 | 48.37 | 48.46 | 598,086 | -0.36(-0.74%) |
Jun 19, 2017 | 48.82 | 49.53 | 48.01 | 48.82 | 510,894 | +0.18(+0.37%) |
Jun 16, 2017 | 49.00 | 49.00 | 47.29 | 48.64 | 1,277,508 | -0.90(-1.81%) |
Jun 15, 2017 | 49.71 | 50.43 | 49.44 | 49.53 | 537,488 | -0.81(-1.60%) |
Jun 14, 2017 | 50.43 | 50.79 | 49.09 | 50.34 | 899,325 | -0.09(-0.18%) |
Jun 13, 2017 | 51.06 | 51.06 | 50.16 | 50.43 | 873,888 | -0.36(-0.71%) |
Jun 12, 2017 | 49.62 | 50.88 | 49.35 | 50.79 | 1,765,434 | +0.90(+1.80%) |
Jun 09, 2017 | 48.10 | 49.98 | 47.65 | 49.89 | 1,201,748 | +2.15(+4.51%) |
Jun 08, 2017 | 46.57 | 48.28 | 46.48 | 47.74 | 768,582 | +1.17(+2.50%) |
Jun 07, 2017 | 45.77 | 47.29 | 45.77 | 46.57 | 1,052,339 | +0.36(+0.78%) |
Jun 06, 2017 | 45.95 | 46.57 | 44.87 | 46.21 | 761,543 | -0.09(-0.19%) |
Jun 05, 2017 | 48.64 | 48.82 | 46.03 | 46.30 | 866,829 | -2.15(-4.44%) |
Jun 02, 2017 | 46.39 | 48.64 | 45.86 | 48.46 | 2,052,501 | +2.15(+4.65%) |
Jun 01, 2017 | 45.50 | 46.66 | 45.41 | 46.30 | 1,148,254 | +0.45(+0.98%) |
May 31, 2017 | 45.59 | 45.95 | 44.69 | 45.86 | 739,665 | +0.36(+0.79%) |
May 30, 2017 | 45.14 | 45.95 | 44.87 | 45.50 | 546,964 | +0.27(+0.60%) |
May 26, 2017 | 45.14 | 45.63 | 44.78 | 45.23 | 451,410 | +0.00(+0.00%) |
May 25, 2017 | 44.60 | 45.95 | 44.60 | 45.23 | 533,189 | +0.63(+1.41%) |
May 24, 2017 | 45.05 | 45.14 | 44.06 | 44.60 | 729,353 | -0.36(-0.80%) |
May 23, 2017 | 45.59 | 45.72 | 44.33 | 44.96 | 817,515 | -0.31(-0.69%) |
May 22, 2017 | 45.18 | 46.25 | 44.56 | 45.27 | 666,345 | +0.36(+0.80%) |
May 19, 2017 | 44.83 | 45.63 | 44.07 | 44.91 | 832,696 | +0.00(+0.00%) |
May 18, 2017 | 44.83 | 45.81 | 44.56 | 44.91 | 1,051,202 | +0.09(+0.20%) |
May 17, 2017 | 45.72 | 45.99 | 44.56 | 44.83 | 998,751 | -1.52(-3.28%) |
May 16, 2017 | 46.16 | 46.70 | 44.91 | 46.34 | 823,068 | +0.09(+0.19%) |
May 15, 2017 | 46.25 | 47.15 | 45.81 | 46.25 | 898,634 | +0.27(+0.58%) |
May 12, 2017 | 45.00 | 46.25 | 44.16 | 45.99 | 819,029 | +0.45(+0.98%) |
May 11, 2017 | 45.99 | 46.25 | 44.29 | 45.54 | 687,311 | -0.80(-1.73%) |
May 10, 2017 | 46.88 | 47.59 | 45.90 | 46.34 | 685,804 | -0.63(-1.33%) |
May 09, 2017 | 48.49 | 49.47 | 46.52 | 46.97 | 1,064,145 | +1.34(+2.94%) |
May 08, 2017 | 45.54 | 45.90 | 44.65 | 45.63 | 640,321 | +0.27(+0.59%) |
May 05, 2017 | 45.00 | 45.72 | 44.74 | 45.36 | 414,920 | +0.36(+0.79%) |
May 04, 2017 | 44.47 | 45.54 | 44.20 | 45.00 | 526,934 | +0.80(+1.82%) |
May 03, 2017 | 44.83 | 44.83 | 43.98 | 44.20 | 437,799 | -0.71(-1.59%) |
May 02, 2017 | 44.91 | 45.36 | 44.29 | 44.91 | 540,920 | +0.09(+0.20%) |