Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.21 | 49.42 | 48.96 | 49.10 | 836,155 | +0.06(+0.12%) |
Jul 28, 2017 | 48.74 | 49.20 | 48.55 | 49.04 | 453,306 | +0.16(+0.33%) |
Jul 27, 2017 | 49.02 | 49.34 | 48.62 | 48.88 | 741,845 | +0.08(+0.16%) |
Jul 26, 2017 | 49.11 | 49.19 | 48.56 | 48.80 | 1,230,949 | -0.22(-0.45%) |
Jul 25, 2017 | 49.80 | 49.93 | 48.99 | 49.02 | 1,170,526 | -0.38(-0.77%) |
Jul 24, 2017 | 49.49 | 49.79 | 49.39 | 49.40 | 732,004 | -0.11(-0.22%) |
Jul 21, 2017 | 49.80 | 50.02 | 48.96 | 49.51 | 1,350,872 | -0.40(-0.80%) |
Jul 20, 2017 | 48.84 | 50.24 | 48.83 | 49.91 | 2,735,033 | +1.04(+2.13%) |
Jul 19, 2017 | 48.48 | 49.12 | 48.43 | 48.87 | 956,365 | +0.60(+1.24%) |
Jul 18, 2017 | 47.94 | 48.31 | 47.58 | 48.27 | 965,968 | +0.15(+0.31%) |
Jul 17, 2017 | 47.68 | 48.56 | 47.39 | 48.12 | 1,296,215 | +0.49(+1.03%) |
Jul 14, 2017 | 47.95 | 48.21 | 47.44 | 47.63 | 698,361 | -0.26(-0.54%) |
Jul 13, 2017 | 47.50 | 47.98 | 47.45 | 47.89 | 545,929 | +0.39(+0.82%) |
Jul 12, 2017 | 47.34 | 47.67 | 47.10 | 47.50 | 680,313 | +0.38(+0.81%) |
Jul 11, 2017 | 47.05 | 47.37 | 46.89 | 47.12 | 704,493 | -0.37(-0.78%) |
Jul 10, 2017 | 46.85 | 47.55 | 46.76 | 47.49 | 792,795 | +0.66(+1.41%) |
Jul 07, 2017 | 46.85 | 47.10 | 46.53 | 46.83 | 440,264 | +0.25(+0.54%) |
Jul 06, 2017 | 46.93 | 47.42 | 46.54 | 46.58 | 711,249 | -0.60(-1.27%) |
Jul 05, 2017 | 46.97 | 47.27 | 46.23 | 47.18 | 705,413 | +0.22(+0.47%) |
Jul 03, 2017 | 46.65 | 47.07 | 46.44 | 46.96 | 423,920 | +0.53(+1.14%) |
Jun 30, 2017 | 47.01 | 47.19 | 46.00 | 46.43 | 1,389,326 | -0.41(-0.88%) |
Jun 29, 2017 | 47.00 | 47.43 | 46.35 | 46.84 | 992,614 | -0.05(-0.11%) |
Jun 28, 2017 | 45.97 | 46.91 | 45.72 | 46.89 | 1,181,498 | +1.28(+2.81%) |
Jun 27, 2017 | 46.01 | 46.35 | 45.60 | 45.61 | 910,163 | -0.03(-0.07%) |
Jun 26, 2017 | 45.59 | 46.33 | 45.54 | 45.64 | 588,537 | +0.00(+0.00%) |
Jun 23, 2017 | 45.11 | 46.08 | 45.08 | 45.64 | 1,594,448 | +0.54(+1.20%) |
Jun 22, 2017 | 45.01 | 45.42 | 44.69 | 45.10 | 907,433 | +0.12(+0.27%) |
Jun 21, 2017 | 45.77 | 45.82 | 44.80 | 44.98 | 814,338 | -0.74(-1.62%) |
Jun 20, 2017 | 46.12 | 46.34 | 45.72 | 45.72 | 661,385 | -0.53(-1.15%) |
Jun 19, 2017 | 46.36 | 46.68 | 46.04 | 46.25 | 836,197 | +0.11(+0.24%) |
Jun 16, 2017 | 46.26 | 46.41 | 45.85 | 46.14 | 848,605 | -0.07(-0.15%) |
Jun 15, 2017 | 46.30 | 46.92 | 45.92 | 46.21 | 869,569 | -0.52(-1.11%) |
Jun 14, 2017 | 45.73 | 46.76 | 45.53 | 46.73 | 1,783,374 | +1.07(+2.34%) |
Jun 13, 2017 | 45.46 | 46.23 | 45.37 | 45.66 | 1,569,362 | +0.28(+0.62%) |
Jun 12, 2017 | 45.34 | 46.17 | 45.34 | 45.38 | 1,766,673 | -0.03(-0.07%) |
Jun 09, 2017 | 45.16 | 45.71 | 45.12 | 45.41 | 1,737,981 | +0.43(+0.96%) |
Jun 08, 2017 | 44.75 | 45.24 | 44.63 | 44.98 | 616,803 | +0.22(+0.49%) |
Jun 07, 2017 | 44.82 | 44.99 | 44.50 | 44.76 | 1,039,488 | +0.03(+0.07%) |
Jun 06, 2017 | 44.67 | 45.15 | 44.51 | 44.73 | 1,181,731 | -0.12(-0.27%) |
Jun 05, 2017 | 45.33 | 45.54 | 44.85 | 44.85 | 921,339 | -0.57(-1.25%) |
Jun 02, 2017 | 44.73 | 45.65 | 44.73 | 45.42 | 1,713,617 | +0.43(+0.96%) |
Jun 01, 2017 | 44.46 | 44.99 | 44.21 | 44.99 | 3,170,442 | +0.97(+2.20%) |
May 31, 2017 | 44.00 | 44.08 | 43.19 | 44.02 | 3,892,299 | +0.08(+0.18%) |
May 30, 2017 | 44.67 | 44.83 | 43.93 | 43.94 | 1,242,398 | -0.86(-1.92%) |
May 26, 2017 | 44.98 | 45.07 | 44.56 | 44.80 | 935,498 | -0.15(-0.33%) |
May 25, 2017 | 45.36 | 45.44 | 44.64 | 44.95 | 896,714 | -0.15(-0.33%) |
May 24, 2017 | 45.23 | 45.43 | 44.89 | 45.10 | 1,379,263 | +0.07(+0.16%) |
May 23, 2017 | 45.18 | 45.24 | 44.46 | 45.03 | 1,526,613 | +0.05(+0.11%) |
May 22, 2017 | 44.94 | 45.42 | 44.74 | 44.98 | 2,225,355 | +0.49(+1.10%) |
May 19, 2017 | 43.43 | 44.80 | 43.43 | 44.49 | 1,826,510 | +1.04(+2.39%) |
May 18, 2017 | 43.40 | 43.62 | 43.00 | 43.45 | 1,500,365 | +0.00(+0.00%) |
May 17, 2017 | 42.60 | 44.31 | 42.35 | 43.45 | 2,899,524 | -1.33(-2.97%) |
May 16, 2017 | 45.00 | 45.00 | 44.61 | 44.78 | 1,721,097 | -0.25(-0.56%) |
May 15, 2017 | 44.69 | 45.51 | 44.64 | 45.03 | 2,264,250 | +0.41(+0.92%) |
May 12, 2017 | 44.75 | 44.88 | 44.19 | 44.62 | 1,238,389 | -0.34(-0.76%) |
May 11, 2017 | 44.86 | 45.03 | 44.15 | 44.96 | 1,615,847 | -0.07(-0.16%) |
May 10, 2017 | 46.00 | 46.00 | 44.99 | 45.03 | 1,977,578 | -0.99(-2.15%) |
May 09, 2017 | 46.05 | 46.95 | 45.49 | 46.02 | 3,519,113 | +0.93(+2.06%) |
May 08, 2017 | 45.07 | 45.41 | 44.64 | 45.09 | 2,118,408 | +0.10(+0.22%) |
May 05, 2017 | 46.19 | 46.19 | 44.65 | 44.99 | 2,759,750 | -1.12(-2.43%) |
May 04, 2017 | 46.49 | 46.77 | 45.69 | 46.11 | 1,160,531 | -0.15(-0.32%) |
May 03, 2017 | 46.36 | 46.45 | 46.12 | 46.26 | 1,297,672 | -0.15(-0.32%) |
May 02, 2017 | 46.34 | 46.63 | 46.14 | 46.41 | 1,222,094 | +0.15(+0.32%) |