Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.90 | 51.90 | 51.52 | 51.77 | 541,510 | +0.03(+0.07%) |
Jul 28, 2017 | 51.36 | 51.91 | 51.30 | 51.74 | 567,824 | +0.40(+0.78%) |
Jul 27, 2017 | 51.28 | 52.00 | 50.90 | 51.34 | 583,953 | +0.06(+0.12%) |
Jul 26, 2017 | 50.77 | 51.39 | 50.57 | 51.28 | 504,116 | +0.38(+0.75%) |
Jul 25, 2017 | 50.77 | 51.26 | 50.40 | 50.90 | 949,199 | +0.17(+0.34%) |
Jul 24, 2017 | 50.38 | 50.87 | 50.12 | 50.72 | 495,169 | +0.36(+0.72%) |
Jul 21, 2017 | 50.15 | 50.47 | 50.05 | 50.36 | 424,102 | +0.25(+0.50%) |
Jul 20, 2017 | 50.32 | 50.39 | 49.72 | 50.11 | 594,364 | -0.16(-0.31%) |
Jul 19, 2017 | 49.59 | 50.46 | 49.19 | 50.26 | 643,291 | +0.73(+1.47%) |
Jul 18, 2017 | 49.30 | 49.76 | 49.08 | 49.53 | 710,402 | +0.22(+0.44%) |
Jul 17, 2017 | 49.56 | 49.72 | 49.06 | 49.32 | 598,622 | -0.27(-0.54%) |
Jul 14, 2017 | 49.46 | 50.06 | 49.42 | 49.59 | 576,053 | +0.19(+0.39%) |
Jul 13, 2017 | 49.50 | 49.52 | 48.78 | 49.40 | 687,814 | -0.04(-0.09%) |
Jul 12, 2017 | 48.44 | 49.62 | 48.25 | 49.44 | 982,429 | +1.51(+3.15%) |
Jul 11, 2017 | 47.74 | 48.16 | 47.36 | 47.93 | 558,893 | +0.19(+0.40%) |
Jul 10, 2017 | 48.03 | 48.25 | 47.64 | 47.74 | 716,017 | -0.07(-0.15%) |
Jul 07, 2017 | 46.88 | 47.95 | 46.69 | 47.81 | 670,488 | +0.97(+2.07%) |
Jul 06, 2017 | 47.24 | 47.29 | 46.60 | 46.84 | 915,244 | -0.63(-1.33%) |
Jul 05, 2017 | 48.49 | 48.62 | 47.39 | 47.47 | 1,000,591 | -1.09(-2.25%) |
Jul 03, 2017 | 48.59 | 48.77 | 48.14 | 48.56 | 597,122 | +0.23(+0.47%) |
Jun 30, 2017 | 47.94 | 48.50 | 47.61 | 48.34 | 813,127 | +0.74(+1.55%) |
Jun 29, 2017 | 48.62 | 48.67 | 47.05 | 47.60 | 1,228,399 | -1.29(-2.64%) |
Jun 28, 2017 | 49.48 | 49.49 | 48.51 | 48.89 | 884,592 | -0.44(-0.90%) |
Jun 27, 2017 | 50.42 | 50.51 | 49.28 | 49.34 | 644,268 | -1.24(-2.45%) |
Jun 26, 2017 | 50.81 | 50.90 | 50.47 | 50.58 | 662,198 | -0.10(-0.20%) |
Jun 23, 2017 | 50.04 | 50.95 | 50.01 | 50.68 | 1,841,839 | +0.67(+1.34%) |
Jun 22, 2017 | 50.17 | 50.31 | 49.76 | 50.01 | 1,138,212 | -0.12(-0.24%) |
Jun 21, 2017 | 50.11 | 50.25 | 49.55 | 50.13 | 816,402 | +0.07(+0.14%) |
Jun 20, 2017 | 49.96 | 50.13 | 49.52 | 50.06 | 568,354 | +0.21(+0.41%) |
Jun 19, 2017 | 49.76 | 50.13 | 49.65 | 49.85 | 575,796 | -0.01(-0.02%) |
Jun 16, 2017 | 49.59 | 50.21 | 49.52 | 49.86 | 1,151,496 | +0.29(+0.59%) |
Jun 15, 2017 | 49.83 | 49.95 | 49.42 | 49.57 | 783,727 | -0.52(-1.03%) |
Jun 14, 2017 | 50.23 | 50.76 | 49.74 | 50.08 | 1,239,585 | +0.24(+0.48%) |
Jun 13, 2017 | 49.55 | 49.95 | 49.47 | 49.84 | 1,132,032 | +0.28(+0.57%) |
Jun 12, 2017 | 49.16 | 49.58 | 48.37 | 49.56 | 2,059,618 | +0.09(+0.19%) |
Jun 09, 2017 | 50.13 | 51.08 | 49.20 | 49.46 | 1,981,169 | +0.39(+0.79%) |
Jun 08, 2017 | 49.56 | 49.92 | 48.75 | 49.08 | 683,489 | -0.53(-1.08%) |
Jun 07, 2017 | 49.65 | 49.74 | 49.16 | 49.61 | 751,167 | +0.27(+0.54%) |
Jun 06, 2017 | 49.89 | 50.48 | 49.09 | 49.34 | 728,647 | -0.65(-1.29%) |
Jun 05, 2017 | 49.70 | 50.18 | 49.51 | 49.99 | 1,483,197 | +0.09(+0.17%) |
Jun 02, 2017 | 48.94 | 49.93 | 48.59 | 49.90 | 748,666 | +1.38(+2.84%) |
Jun 01, 2017 | 48.59 | 48.97 | 48.02 | 48.53 | 2,032,507 | +0.10(+0.21%) |
May 31, 2017 | 48.63 | 48.93 | 48.24 | 48.42 | 1,371,880 | -0.03(-0.05%) |
May 30, 2017 | 48.82 | 48.91 | 48.43 | 48.45 | 832,094 | -0.29(-0.60%) |
May 26, 2017 | 49.22 | 49.38 | 48.49 | 48.74 | 852,817 | -0.51(-1.03%) |
May 25, 2017 | 48.72 | 49.83 | 48.58 | 49.25 | 1,485,953 | +0.69(+1.42%) |
May 24, 2017 | 48.23 | 48.89 | 48.23 | 48.56 | 1,141,363 | +0.52(+1.09%) |
May 23, 2017 | 48.53 | 48.80 | 47.92 | 48.04 | 1,005,579 | +0.03(+0.07%) |
May 22, 2017 | 47.24 | 48.45 | 47.23 | 48.00 | 1,031,598 | +0.82(+1.73%) |
May 19, 2017 | 47.05 | 47.58 | 46.62 | 47.18 | 839,224 | +0.34(+0.72%) |
May 18, 2017 | 46.79 | 47.02 | 46.50 | 46.85 | 612,397 | -0.15(-0.31%) |
May 17, 2017 | 46.72 | 47.24 | 46.56 | 46.99 | 803,005 | +0.13(+0.28%) |
May 16, 2017 | 47.26 | 47.27 | 46.66 | 46.87 | 581,740 | -0.28(-0.60%) |
May 15, 2017 | 46.46 | 47.39 | 46.30 | 47.15 | 878,705 | +0.83(+1.80%) |
May 12, 2017 | 46.25 | 46.56 | 46.12 | 46.31 | 591,599 | +0.04(+0.09%) |
May 11, 2017 | 46.53 | 46.61 | 46.20 | 46.27 | 1,000,236 | -0.41(-0.89%) |
May 10, 2017 | 46.37 | 46.88 | 46.27 | 46.68 | 429,026 | +0.34(+0.72%) |
May 09, 2017 | 47.30 | 47.44 | 46.27 | 46.35 | 732,526 | -0.96(-2.04%) |
May 08, 2017 | 47.39 | 47.67 | 46.70 | 47.31 | 1,020,662 | +0.03(+0.07%) |
May 05, 2017 | 46.93 | 47.32 | 46.68 | 47.28 | 909,031 | +0.48(+1.03%) |
May 04, 2017 | 46.85 | 47.05 | 45.67 | 46.80 | 1,591,194 | +0.23(+0.50%) |
May 03, 2017 | 47.09 | 47.09 | 46.28 | 46.56 | 1,540,072 | -0.47(-1.01%) |
May 02, 2017 | 47.51 | 47.51 | 46.59 | 47.04 | 916,051 | -0.50(-1.05%) |