Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.50 | 49.66 | 48.76 | 49.03 | 550,357 | -0.68(-1.37%) |
Jul 28, 2017 | 48.88 | 49.74 | 48.79 | 49.71 | 493,366 | +0.80(+1.65%) |
Jul 27, 2017 | 49.21 | 49.34 | 48.39 | 48.91 | 609,131 | -0.19(-0.39%) |
Jul 26, 2017 | 49.54 | 49.58 | 48.48 | 49.10 | 1,317,982 | -0.91(-1.82%) |
Jul 25, 2017 | 51.28 | 51.74 | 49.43 | 50.01 | 2,443,159 | -2.27(-4.34%) |
Jul 24, 2017 | 52.46 | 52.60 | 52.08 | 52.28 | 714,170 | -0.14(-0.27%) |
Jul 21, 2017 | 52.16 | 52.56 | 51.93 | 52.43 | 571,481 | +0.21(+0.40%) |
Jul 20, 2017 | 52.39 | 52.45 | 51.97 | 52.21 | 398,477 | +0.01(+0.02%) |
Jul 19, 2017 | 52.22 | 52.44 | 52.06 | 52.20 | 617,508 | +0.30(+0.57%) |
Jul 18, 2017 | 52.04 | 52.60 | 51.62 | 51.91 | 908,742 | -0.08(-0.15%) |
Jul 17, 2017 | 52.11 | 52.16 | 51.91 | 51.98 | 442,345 | -0.11(-0.20%) |
Jul 14, 2017 | 51.98 | 52.32 | 51.74 | 52.09 | 360,643 | +0.15(+0.30%) |
Jul 13, 2017 | 52.20 | 52.20 | 51.73 | 51.94 | 534,534 | -0.06(-0.11%) |
Jul 12, 2017 | 52.13 | 52.37 | 51.84 | 51.99 | 330,960 | +0.15(+0.30%) |
Jul 11, 2017 | 51.45 | 51.96 | 51.20 | 51.84 | 533,911 | +0.33(+0.63%) |
Jul 10, 2017 | 51.58 | 51.89 | 51.23 | 51.51 | 553,784 | -0.07(-0.13%) |
Jul 07, 2017 | 51.35 | 51.65 | 51.18 | 51.58 | 494,129 | +0.36(+0.71%) |
Jul 06, 2017 | 51.39 | 51.88 | 50.91 | 51.22 | 708,651 | -0.32(-0.61%) |
Jul 05, 2017 | 51.02 | 51.69 | 50.80 | 51.53 | 550,270 | +0.58(+1.13%) |
Jul 03, 2017 | 50.73 | 51.34 | 50.66 | 50.96 | 198,572 | +0.37(+0.74%) |
Jun 30, 2017 | 50.47 | 51.03 | 50.29 | 50.59 | 548,010 | +0.45(+0.90%) |
Jun 29, 2017 | 50.79 | 50.79 | 49.81 | 50.13 | 571,294 | -0.63(-1.25%) |
Jun 28, 2017 | 50.08 | 50.84 | 49.59 | 50.77 | 660,337 | +0.92(+1.85%) |
Jun 27, 2017 | 49.23 | 50.09 | 49.06 | 49.85 | 736,980 | +0.55(+1.11%) |
Jun 26, 2017 | 49.54 | 49.80 | 49.15 | 49.30 | 418,834 | -0.13(-0.27%) |
Jun 23, 2017 | 49.11 | 49.52 | 48.90 | 49.44 | 1,190,783 | +0.27(+0.55%) |
Jun 22, 2017 | 49.83 | 50.05 | 49.08 | 49.17 | 475,763 | -0.38(-0.77%) |
Jun 21, 2017 | 49.86 | 49.98 | 49.42 | 49.55 | 385,437 | -0.08(-0.15%) |
Jun 20, 2017 | 49.77 | 50.01 | 49.61 | 49.63 | 357,714 | -0.34(-0.69%) |
Jun 19, 2017 | 49.70 | 50.18 | 49.50 | 49.97 | 545,618 | +0.63(+1.28%) |
Jun 16, 2017 | 50.15 | 50.22 | 49.25 | 49.34 | 1,071,236 | -0.69(-1.38%) |
Jun 15, 2017 | 49.31 | 50.07 | 49.31 | 50.03 | 427,747 | +0.43(+0.87%) |
Jun 14, 2017 | 49.46 | 49.67 | 49.22 | 49.60 | 484,111 | +0.23(+0.47%) |
Jun 13, 2017 | 49.22 | 49.70 | 48.99 | 49.37 | 725,980 | +0.05(+0.10%) |
Jun 12, 2017 | 49.70 | 49.84 | 49.04 | 49.32 | 639,950 | -0.34(-0.69%) |
Jun 09, 2017 | 49.34 | 49.90 | 49.34 | 49.67 | 532,692 | +0.42(+0.86%) |
Jun 08, 2017 | 48.64 | 49.26 | 48.36 | 49.24 | 636,508 | +0.43(+0.88%) |
Jun 07, 2017 | 49.09 | 49.22 | 48.60 | 48.81 | 515,537 | -0.32(-0.64%) |
Jun 06, 2017 | 48.98 | 49.48 | 48.86 | 49.13 | 360,495 | -0.13(-0.27%) |
Jun 05, 2017 | 49.96 | 50.25 | 48.97 | 49.26 | 821,580 | -0.73(-1.46%) |
Jun 02, 2017 | 49.84 | 50.37 | 49.72 | 49.99 | 663,678 | +0.15(+0.31%) |
Jun 01, 2017 | 49.47 | 50.67 | 49.23 | 49.84 | 1,196,770 | +0.56(+1.13%) |
May 31, 2017 | 48.30 | 49.35 | 48.12 | 49.28 | 681,912 | +1.13(+2.35%) |
May 30, 2017 | 48.47 | 48.54 | 47.87 | 48.15 | 609,653 | -0.39(-0.81%) |
May 26, 2017 | 48.97 | 49.13 | 48.25 | 48.54 | 1,028,703 | -0.48(-0.98%) |
May 25, 2017 | 48.99 | 49.12 | 48.70 | 49.02 | 780,305 | +0.32(+0.65%) |
May 24, 2017 | 48.23 | 48.77 | 48.10 | 48.71 | 602,930 | +0.50(+1.03%) |
May 23, 2017 | 48.35 | 48.47 | 47.86 | 48.21 | 550,788 | -0.15(-0.32%) |
May 22, 2017 | 48.49 | 49.34 | 48.28 | 48.36 | 1,076,280 | +0.25(+0.52%) |
May 19, 2017 | 48.09 | 48.47 | 47.90 | 48.11 | 523,730 | +0.16(+0.34%) |
May 18, 2017 | 47.59 | 48.04 | 47.38 | 47.95 | 873,018 | +0.27(+0.56%) |
May 17, 2017 | 47.23 | 48.09 | 47.15 | 47.68 | 1,022,473 | -0.13(-0.28%) |
May 16, 2017 | 48.21 | 48.31 | 47.73 | 47.82 | 863,827 | -0.20(-0.42%) |
May 15, 2017 | 47.92 | 48.39 | 47.80 | 48.02 | 790,794 | +0.11(+0.22%) |
May 12, 2017 | 47.92 | 48.09 | 47.59 | 47.91 | 597,977 | -0.17(-0.36%) |
May 11, 2017 | 47.66 | 48.16 | 47.40 | 48.08 | 646,120 | +0.16(+0.34%) |
May 10, 2017 | 48.04 | 48.32 | 47.69 | 47.92 | 569,800 | -0.19(-0.40%) |
May 09, 2017 | 48.36 | 48.47 | 48.02 | 48.11 | 649,719 | -0.24(-0.50%) |
May 08, 2017 | 48.53 | 48.93 | 47.95 | 48.35 | 748,725 | -0.13(-0.28%) |
May 05, 2017 | 48.67 | 48.73 | 48.32 | 48.49 | 546,093 | -0.07(-0.14%) |
May 04, 2017 | 48.71 | 48.91 | 48.45 | 48.55 | 672,453 | -0.22(-0.45%) |
May 03, 2017 | 49.09 | 49.12 | 48.41 | 48.77 | 392,109 | -0.33(-0.66%) |
May 02, 2017 | 48.88 | 49.30 | 48.57 | 49.10 | 494,494 | +0.11(+0.22%) |