Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.92 | 50.99 | 50.89 | 50.99 | 8,799 | -0.09(-0.18%) |
Jul 28, 2017 | 51.02 | 51.08 | 51.02 | 51.08 | 13,336 | +0.09(+0.18%) |
Jul 27, 2017 | 50.92 | 51.00 | 50.85 | 50.99 | 68,988 | +0.17(+0.34%) |
Jul 26, 2017 | 50.64 | 50.82 | 50.62 | 50.82 | 3,145 | +0.25(+0.49%) |
Jul 25, 2017 | 50.56 | 50.58 | 50.55 | 50.57 | 20,936 | +0.07(+0.15%) |
Jul 24, 2017 | 50.52 | 50.56 | 50.49 | 50.49 | 4,175 | -0.15(-0.29%) |
Jul 21, 2017 | 50.61 | 50.66 | 50.45 | 50.64 | 27,747 | +0.02(+0.05%) |
Jul 20, 2017 | 50.68 | 50.73 | 50.58 | 50.62 | 89,397 | -0.11(-0.21%) |
Jul 19, 2017 | 50.48 | 50.73 | 50.48 | 50.73 | 18,993 | +0.47(+0.94%) |
Jul 18, 2017 | 50.36 | 50.36 | 50.19 | 50.25 | 8,750 | +0.20(+0.40%) |
Jul 17, 2017 | 49.88 | 50.10 | 49.07 | 50.05 | 5,530 | +0.19(+0.37%) |
Jul 14, 2017 | 49.68 | 49.89 | 49.68 | 49.86 | 48,209 | +0.47(+0.96%) |
Jul 13, 2017 | 49.46 | 49.46 | 49.38 | 49.39 | 3,037 | +0.03(+0.07%) |
Jul 12, 2017 | 49.16 | 49.36 | 49.16 | 49.36 | 2,062 | +0.40(+0.81%) |
Jul 11, 2017 | 48.84 | 48.96 | 48.84 | 48.96 | 2,524 | -0.12(-0.24%) |
Jul 10, 2017 | 49.30 | 49.30 | 49.08 | 49.08 | 7,459 | -0.07(-0.14%) |
Jul 07, 2017 | 49.06 | 49.21 | 48.93 | 49.15 | 9,054 | +0.17(+0.34%) |
Jul 06, 2017 | 49.33 | 49.33 | 48.98 | 48.98 | 5,307 | -0.63(-1.27%) |
Jul 05, 2017 | 49.70 | 49.70 | 49.52 | 49.62 | 5,364 | -0.17(-0.35%) |
Jul 03, 2017 | 49.45 | 49.79 | 49.45 | 49.79 | 3,597 | +0.12(+0.25%) |
Jun 30, 2017 | 49.56 | 49.66 | 49.56 | 49.66 | 4,012 | -0.01(-0.02%) |
Jun 29, 2017 | 49.85 | 49.85 | 49.60 | 49.67 | 7,060 | -0.30(-0.60%) |
Jun 28, 2017 | 49.98 | 50.02 | 49.95 | 49.97 | 4,652 | +0.14(+0.28%) |
Jun 27, 2017 | 50.05 | 50.10 | 49.83 | 49.83 | 13,146 | -0.43(-0.86%) |
Jun 26, 2017 | 50.29 | 50.29 | 50.19 | 50.26 | 19,244 | +0.12(+0.23%) |
Jun 23, 2017 | 50.29 | 50.29 | 50.09 | 50.15 | 2,179 | +0.08(+0.17%) |
Jun 22, 2017 | 49.92 | 50.13 | 49.91 | 50.06 | 6,158 | +0.04(+0.08%) |
Jun 21, 2017 | 50.12 | 50.15 | 49.87 | 50.02 | 7,248 | -0.14(-0.28%) |
Jun 20, 2017 | 50.30 | 50.30 | 50.05 | 50.16 | 5,910 | -0.48(-0.95%) |
Jun 19, 2017 | 50.52 | 50.64 | 50.48 | 50.64 | 11,276 | +0.06(+0.12%) |
Jun 16, 2017 | 50.48 | 50.58 | 50.45 | 50.58 | 1,721 | +0.13(+0.26%) |
Jun 15, 2017 | 50.24 | 50.48 | 50.22 | 50.45 | 9,188 | -0.03(-0.07%) |
Jun 14, 2017 | 50.62 | 50.62 | 50.48 | 50.48 | 8,560 | +0.19(+0.38%) |
Jun 13, 2017 | 51.09 | 51.09 | 50.22 | 50.29 | 9,129 | +0.29(+0.58%) |
Jun 12, 2017 | 50.08 | 50.08 | 49.93 | 50.01 | 1,648 | +0.09(+0.18%) |
Jun 09, 2017 | 50.04 | 50.04 | 49.69 | 49.92 | 10,536 | +0.15(+0.29%) |
Jun 08, 2017 | 49.63 | 49.79 | 49.63 | 49.77 | 4,110 | -0.06(-0.13%) |
Jun 07, 2017 | 49.84 | 49.90 | 49.79 | 49.83 | 12,855 | -0.03(-0.07%) |
Jun 06, 2017 | 50.73 | 50.73 | 49.78 | 49.87 | 5,822 | -0.10(-0.20%) |
Jun 05, 2017 | 50.37 | 50.37 | 49.87 | 49.96 | 2,605 | +0.01(+0.01%) |
Jun 02, 2017 | 49.71 | 49.96 | 49.71 | 49.96 | 7,761 | +0.45(+0.91%) |
Jun 01, 2017 | 49.27 | 49.50 | 49.25 | 49.50 | 9,641 | +0.40(+0.82%) |
May 31, 2017 | 49.16 | 49.16 | 48.92 | 49.10 | 26,574 | +0.05(+0.10%) |
May 30, 2017 | 49.42 | 49.42 | 49.05 | 49.05 | 12,320 | +0.00(+0.00%) |
May 26, 2017 | 49.08 | 49.09 | 48.96 | 49.05 | 9,789 | -0.12(-0.24%) |
May 25, 2017 | 50.07 | 50.07 | 49.15 | 49.17 | 4,357 | -0.02(-0.04%) |
May 24, 2017 | 49.08 | 49.20 | 49.06 | 49.19 | 12,743 | +0.16(+0.34%) |
May 23, 2017 | 49.00 | 49.06 | 48.99 | 49.03 | 21,383 | +0.08(+0.17%) |
May 22, 2017 | 48.87 | 48.98 | 48.87 | 48.94 | 4,869 | +0.15(+0.30%) |
May 19, 2017 | 48.55 | 48.95 | 48.55 | 48.80 | 23,184 | +0.22(+0.46%) |
May 18, 2017 | 47.73 | 48.57 | 47.73 | 48.57 | 4,862 | +0.26(+0.55%) |
May 17, 2017 | 48.38 | 48.45 | 48.31 | 48.31 | 13,016 | -0.10(-0.20%) |
May 16, 2017 | 48.39 | 48.47 | 48.33 | 48.41 | 13,031 | -0.10(-0.20%) |
May 15, 2017 | 48.71 | 48.71 | 48.51 | 48.51 | 7,948 | +0.20(+0.41%) |
May 12, 2017 | 48.44 | 48.44 | 48.23 | 48.31 | 33,774 | -0.04(-0.09%) |
May 11, 2017 | 48.17 | 48.36 | 48.13 | 48.35 | 5,584 | -0.15(-0.31%) |
May 10, 2017 | 49.15 | 49.15 | 48.44 | 48.50 | 15,512 | +0.18(+0.37%) |
May 09, 2017 | 48.28 | 48.43 | 48.26 | 48.32 | 7,841 | -0.09(-0.18%) |
May 08, 2017 | 48.40 | 48.43 | 48.29 | 48.41 | 4,278 | -0.17(-0.34%) |
May 05, 2017 | 48.35 | 48.57 | 48.35 | 48.57 | 16,454 | +0.34(+0.71%) |
May 04, 2017 | 48.74 | 48.74 | 48.01 | 48.23 | 55,204 | -0.12(-0.24%) |
May 03, 2017 | 48.49 | 48.49 | 48.33 | 48.35 | 2,730 | -0.32(-0.65%) |
May 02, 2017 | 48.80 | 48.80 | 48.66 | 48.66 | 24,065 | +0.03(+0.07%) |