Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.04 | 49.29 | 48.87 | 49.23 | 1,107,304 | +0.18(+0.38%) |
Jul 28, 2017 | 48.93 | 49.23 | 48.68 | 49.05 | 895,584 | +0.16(+0.32%) |
Jul 27, 2017 | 48.74 | 49.00 | 48.55 | 48.89 | 1,430,351 | +0.12(+0.24%) |
Jul 26, 2017 | 48.68 | 49.00 | 48.50 | 48.78 | 618,478 | -0.03(-0.06%) |
Jul 25, 2017 | 48.83 | 49.00 | 48.67 | 48.81 | 1,194,202 | +0.01(+0.02%) |
Jul 24, 2017 | 48.87 | 48.94 | 48.50 | 48.80 | 1,051,452 | -0.07(-0.14%) |
Jul 21, 2017 | 47.92 | 48.86 | 47.86 | 48.86 | 1,066,739 | +0.81(+1.70%) |
Jul 20, 2017 | 48.04 | 48.11 | 47.86 | 48.05 | 1,028,942 | +0.12(+0.24%) |
Jul 19, 2017 | 48.04 | 48.10 | 47.74 | 47.93 | 857,000 | -0.06(-0.12%) |
Jul 18, 2017 | 48.13 | 48.25 | 47.89 | 47.99 | 614,639 | -0.09(-0.18%) |
Jul 17, 2017 | 48.40 | 48.45 | 47.85 | 48.08 | 998,780 | -0.37(-0.76%) |
Jul 14, 2017 | 48.87 | 49.15 | 48.44 | 48.45 | 879,116 | -0.36(-0.74%) |
Jul 13, 2017 | 49.15 | 49.30 | 48.62 | 48.81 | 768,733 | -0.40(-0.81%) |
Jul 12, 2017 | 49.61 | 49.72 | 49.06 | 49.20 | 1,303,997 | -0.08(-0.16%) |
Jul 11, 2017 | 49.43 | 49.43 | 48.97 | 49.28 | 2,705,895 | +0.38(+0.77%) |
Jul 10, 2017 | 49.93 | 50.47 | 48.71 | 48.90 | 3,228,054 | -2.64(-5.12%) |
Jul 07, 2017 | 50.93 | 51.85 | 50.93 | 51.54 | 710,916 | +0.44(+0.85%) |
Jul 06, 2017 | 51.11 | 51.17 | 50.80 | 51.10 | 584,530 | -0.13(-0.25%) |
Jul 05, 2017 | 51.45 | 51.69 | 51.15 | 51.23 | 532,804 | -0.18(-0.36%) |
Jul 03, 2017 | 51.65 | 51.89 | 51.39 | 51.42 | 256,563 | -0.02(-0.04%) |
Jun 30, 2017 | 51.66 | 51.90 | 51.43 | 51.43 | 472,601 | -0.18(-0.36%) |
Jun 29, 2017 | 51.52 | 51.74 | 51.24 | 51.62 | 471,863 | +0.07(+0.13%) |
Jun 28, 2017 | 52.06 | 52.09 | 51.52 | 51.55 | 389,006 | -0.29(-0.56%) |
Jun 27, 2017 | 51.89 | 52.06 | 51.46 | 51.84 | 470,793 | -0.10(-0.19%) |
Jun 26, 2017 | 51.66 | 52.10 | 51.47 | 51.94 | 473,009 | +0.42(+0.81%) |
Jun 23, 2017 | 51.59 | 51.68 | 51.33 | 51.52 | 674,938 | +0.00(+0.00%) |
Jun 22, 2017 | 51.77 | 51.98 | 51.47 | 51.52 | 624,642 | -0.30(-0.58%) |
Jun 21, 2017 | 51.83 | 51.98 | 51.58 | 51.82 | 572,449 | -0.03(-0.06%) |
Jun 20, 2017 | 51.90 | 51.97 | 51.61 | 51.85 | 670,133 | +0.01(+0.02%) |
Jun 19, 2017 | 52.08 | 52.11 | 51.79 | 51.84 | 493,210 | -0.19(-0.37%) |
Jun 16, 2017 | 51.99 | 52.08 | 51.91 | 52.04 | 1,230,007 | -0.01(-0.02%) |
Jun 15, 2017 | 51.80 | 52.10 | 51.72 | 52.05 | 935,768 | +0.37(+0.71%) |
Jun 14, 2017 | 51.77 | 51.99 | 51.68 | 51.68 | 740,778 | -0.01(-0.02%) |
Jun 13, 2017 | 51.53 | 51.92 | 51.42 | 51.69 | 731,171 | +0.25(+0.49%) |
Jun 12, 2017 | 51.33 | 51.53 | 51.26 | 51.43 | 838,865 | +0.06(+0.11%) |
Jun 09, 2017 | 51.50 | 51.65 | 51.38 | 51.38 | 653,996 | -0.26(-0.51%) |
Jun 08, 2017 | 51.70 | 51.70 | 51.37 | 51.64 | 651,516 | -0.06(-0.11%) |
Jun 07, 2017 | 51.32 | 51.75 | 51.30 | 51.70 | 817,307 | +0.49(+0.97%) |
Jun 06, 2017 | 51.09 | 51.40 | 50.89 | 51.20 | 732,517 | -0.06(-0.11%) |
Jun 05, 2017 | 51.37 | 51.41 | 51.09 | 51.26 | 797,876 | -0.22(-0.43%) |
Jun 02, 2017 | 51.38 | 51.56 | 51.18 | 51.48 | 657,968 | +0.21(+0.41%) |
Jun 01, 2017 | 51.07 | 51.27 | 50.90 | 51.27 | 805,364 | +0.29(+0.57%) |
May 31, 2017 | 50.83 | 51.13 | 50.83 | 50.98 | 1,399,863 | +0.17(+0.34%) |
May 30, 2017 | 50.79 | 51.00 | 50.66 | 50.81 | 480,867 | -0.14(-0.28%) |
May 26, 2017 | 50.95 | 51.07 | 50.75 | 50.95 | 546,817 | +0.05(+0.09%) |
May 25, 2017 | 50.64 | 50.91 | 50.56 | 50.90 | 724,758 | +0.36(+0.70%) |
May 24, 2017 | 49.76 | 50.56 | 49.76 | 50.55 | 1,428,413 | +0.65(+1.29%) |
May 23, 2017 | 49.82 | 50.33 | 49.02 | 49.90 | 1,697,567 | +0.13(+0.25%) |
May 22, 2017 | 49.96 | 50.11 | 49.56 | 49.78 | 846,996 | -0.19(-0.39%) |
May 19, 2017 | 49.87 | 50.07 | 49.68 | 49.97 | 486,813 | +0.20(+0.41%) |
May 18, 2017 | 49.62 | 49.99 | 49.44 | 49.77 | 313,683 | -0.04(-0.08%) |
May 17, 2017 | 49.74 | 50.07 | 49.51 | 49.81 | 320,470 | +0.07(+0.14%) |
May 16, 2017 | 50.03 | 50.14 | 49.54 | 49.74 | 447,525 | -0.29(-0.58%) |
May 15, 2017 | 49.92 | 50.26 | 49.81 | 50.03 | 1,041,971 | +0.10(+0.19%) |
May 12, 2017 | 50.04 | 50.07 | 49.79 | 49.93 | 451,450 | -0.08(-0.15%) |
May 11, 2017 | 49.86 | 50.14 | 49.71 | 50.01 | 511,902 | +0.09(+0.17%) |
May 10, 2017 | 50.36 | 50.41 | 49.60 | 49.92 | 885,662 | -0.46(-0.92%) |
May 09, 2017 | 50.37 | 50.47 | 49.97 | 50.38 | 767,199 | -0.03(-0.06%) |
May 08, 2017 | 50.64 | 50.76 | 50.09 | 50.41 | 574,969 | -0.15(-0.30%) |
May 05, 2017 | 50.40 | 50.89 | 50.34 | 50.57 | 748,024 | +0.26(+0.52%) |
May 04, 2017 | 50.47 | 50.48 | 49.80 | 50.31 | 1,814,665 | -0.20(-0.40%) |
May 03, 2017 | 50.68 | 50.76 | 50.32 | 50.51 | 1,423,889 | -0.20(-0.40%) |
May 02, 2017 | 50.16 | 50.80 | 50.16 | 50.71 | 2,609,037 | +0.41(+0.82%) |