Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.89 | 50.01 | 49.83 | 49.84 | 216,457 | +0.09(+0.17%) |
Jul 28, 2017 | 49.55 | 49.82 | 49.48 | 49.76 | 40,221 | +0.16(+0.33%) |
Jul 27, 2017 | 49.99 | 49.99 | 49.41 | 49.59 | 185,859 | -0.46(-0.93%) |
Jul 26, 2017 | 50.05 | 50.07 | 49.95 | 50.06 | 60,247 | -0.09(-0.18%) |
Jul 25, 2017 | 50.53 | 50.53 | 50.08 | 50.15 | 72,768 | -0.20(-0.41%) |
Jul 24, 2017 | 50.38 | 50.41 | 50.17 | 50.35 | 36,118 | -0.07(-0.14%) |
Jul 21, 2017 | 50.39 | 50.48 | 50.38 | 50.42 | 123,901 | -0.13(-0.25%) |
Jul 20, 2017 | 50.35 | 50.63 | 50.35 | 50.55 | 325,333 | +0.36(+0.72%) |
Jul 19, 2017 | 50.09 | 50.23 | 50.09 | 50.19 | 46,873 | +0.26(+0.53%) |
Jul 18, 2017 | 49.88 | 49.97 | 49.72 | 49.92 | 38,728 | +0.03(+0.05%) |
Jul 17, 2017 | 50.07 | 50.14 | 49.84 | 49.90 | 81,249 | -0.14(-0.27%) |
Jul 14, 2017 | 49.83 | 50.15 | 49.82 | 50.03 | 57,132 | +0.30(+0.60%) |
Jul 13, 2017 | 49.72 | 49.82 | 49.48 | 49.73 | 103,990 | -0.04(-0.08%) |
Jul 12, 2017 | 49.67 | 49.90 | 49.63 | 49.77 | 39,090 | +0.51(+1.03%) |
Jul 11, 2017 | 49.24 | 49.35 | 49.06 | 49.27 | 59,484 | -0.09(-0.18%) |
Jul 10, 2017 | 49.42 | 49.45 | 49.27 | 49.36 | 46,827 | -0.12(-0.24%) |
Jul 07, 2017 | 49.31 | 49.52 | 49.24 | 49.47 | 155,782 | +0.24(+0.49%) |
Jul 06, 2017 | 49.55 | 49.59 | 49.15 | 49.23 | 402,150 | -0.61(-1.22%) |
Jul 05, 2017 | 49.56 | 49.92 | 49.51 | 49.84 | 67,696 | +0.14(+0.27%) |
Jul 03, 2017 | 49.73 | 49.92 | 49.71 | 49.71 | 473,295 | -0.07(-0.15%) |
Jun 30, 2017 | 49.95 | 49.97 | 49.70 | 49.78 | 130,755 | -0.10(-0.19%) |
Jun 29, 2017 | 50.24 | 50.27 | 49.57 | 49.87 | 50,979 | -0.56(-1.10%) |
Jun 28, 2017 | 50.38 | 50.48 | 50.34 | 50.43 | 54,353 | +0.17(+0.34%) |
Jun 27, 2017 | 50.58 | 50.62 | 50.26 | 50.26 | 91,416 | -0.35(-0.68%) |
Jun 26, 2017 | 50.81 | 50.81 | 50.59 | 50.60 | 203,242 | -0.12(-0.23%) |
Jun 23, 2017 | 50.71 | 50.72 | 50.52 | 50.72 | 102,230 | +0.02(+0.04%) |
Jun 22, 2017 | 50.23 | 50.90 | 50.23 | 50.70 | 116,120 | +0.62(+1.24%) |
Jun 21, 2017 | 49.65 | 50.12 | 49.65 | 50.08 | 162,521 | +0.44(+0.89%) |
Jun 20, 2017 | 49.56 | 49.80 | 49.55 | 49.64 | 163,778 | +0.06(+0.12%) |
Jun 19, 2017 | 49.25 | 49.58 | 49.23 | 49.58 | 144,185 | +0.43(+0.88%) |
Jun 16, 2017 | 49.10 | 49.15 | 48.88 | 49.15 | 168,726 | +0.16(+0.33%) |
Jun 15, 2017 | 48.74 | 48.98 | 48.72 | 48.98 | 39,533 | -0.11(-0.22%) |
Jun 14, 2017 | 49.06 | 49.23 | 48.99 | 49.09 | 34,708 | +0.22(+0.45%) |
Jun 13, 2017 | 48.83 | 48.93 | 48.79 | 48.87 | 58,614 | +0.16(+0.32%) |
Jun 12, 2017 | 48.74 | 48.84 | 48.52 | 48.71 | 75,582 | -0.03(-0.06%) |
Jun 09, 2017 | 48.59 | 48.89 | 48.52 | 48.74 | 63,287 | +0.08(+0.16%) |
Jun 08, 2017 | 48.75 | 48.80 | 48.51 | 48.66 | 50,690 | -0.07(-0.15%) |
Jun 07, 2017 | 48.74 | 48.79 | 48.59 | 48.74 | 56,989 | -0.04(-0.07%) |
Jun 06, 2017 | 48.82 | 48.95 | 48.73 | 48.77 | 82,955 | -0.24(-0.50%) |
Jun 05, 2017 | 49.19 | 49.19 | 48.93 | 49.02 | 155,512 | -0.20(-0.40%) |
Jun 02, 2017 | 49.10 | 49.23 | 49.02 | 49.21 | 87,031 | +0.33(+0.67%) |
Jun 01, 2017 | 48.49 | 48.88 | 48.42 | 48.88 | 156,188 | +0.46(+0.95%) |
May 31, 2017 | 48.30 | 48.49 | 48.30 | 48.42 | 53,321 | +0.27(+0.56%) |
May 30, 2017 | 48.06 | 48.24 | 48.03 | 48.15 | 94,982 | +0.02(+0.05%) |
May 26, 2017 | 48.20 | 48.32 | 48.12 | 48.13 | 37,064 | -0.14(-0.28%) |
May 25, 2017 | 48.27 | 48.33 | 48.14 | 48.27 | 68,804 | +0.15(+0.31%) |
May 24, 2017 | 48.07 | 48.16 | 48.00 | 48.12 | 37,062 | +0.08(+0.17%) |
May 23, 2017 | 48.03 | 48.13 | 48.01 | 48.04 | 37,833 | +0.06(+0.13%) |
May 22, 2017 | 47.92 | 48.03 | 47.85 | 47.97 | 26,641 | +0.12(+0.25%) |
May 19, 2017 | 47.82 | 48.00 | 47.82 | 47.85 | 58,920 | +0.08(+0.17%) |
May 18, 2017 | 47.53 | 47.86 | 47.46 | 47.77 | 30,596 | +0.21(+0.44%) |
May 17, 2017 | 47.80 | 47.92 | 47.56 | 47.56 | 116,238 | -0.56(-1.17%) |
May 16, 2017 | 48.21 | 48.25 | 47.99 | 48.13 | 45,394 | +0.07(+0.15%) |
May 15, 2017 | 47.84 | 48.10 | 47.80 | 48.05 | 82,368 | +0.24(+0.51%) |
May 12, 2017 | 47.80 | 47.91 | 47.72 | 47.81 | 107,877 | +0.21(+0.45%) |
May 11, 2017 | 47.53 | 47.62 | 47.42 | 47.60 | 111,820 | -0.03(-0.06%) |
May 10, 2017 | 47.64 | 47.64 | 47.40 | 47.63 | 111,250 | -0.02(-0.04%) |
May 09, 2017 | 47.73 | 47.74 | 47.59 | 47.64 | 192,049 | +0.04(+0.08%) |
May 08, 2017 | 47.82 | 47.84 | 47.55 | 47.61 | 98,095 | -0.31(-0.64%) |
May 05, 2017 | 47.91 | 47.92 | 47.72 | 47.91 | 29,159 | +0.09(+0.18%) |
May 04, 2017 | 47.60 | 47.84 | 47.60 | 47.83 | 45,961 | +0.31(+0.66%) |
May 03, 2017 | 47.59 | 47.59 | 47.44 | 47.52 | 33,138 | -0.09(-0.18%) |
May 02, 2017 | 47.48 | 47.63 | 47.29 | 47.60 | 39,795 | +0.29(+0.61%) |