Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.65 | 49.83 | 48.86 | 49.21 | 177,894 | -0.32(-0.65%) |
Jul 28, 2017 | 49.28 | 49.72 | 48.96 | 49.54 | 102,868 | +0.06(+0.11%) |
Jul 27, 2017 | 49.78 | 49.78 | 48.85 | 49.48 | 142,074 | -0.19(-0.39%) |
Jul 26, 2017 | 50.01 | 50.06 | 49.16 | 49.68 | 98,803 | -0.15(-0.31%) |
Jul 25, 2017 | 49.85 | 49.89 | 49.05 | 49.83 | 209,335 | +0.07(+0.15%) |
Jul 24, 2017 | 49.66 | 49.92 | 49.24 | 49.76 | 98,637 | +0.09(+0.18%) |
Jul 21, 2017 | 49.39 | 49.83 | 49.22 | 49.67 | 103,627 | +0.17(+0.34%) |
Jul 20, 2017 | 49.45 | 49.43 | 49.50 | 104,121 | +0.05(+0.10%) | |
Jul 19, 2017 | 48.78 | 49.76 | 48.78 | 49.45 | 175,637 | +0.69(+1.41%) |
Jul 18, 2017 | 49.21 | 49.21 | 48.42 | 48.76 | 101,250 | -0.53(-1.07%) |
Jul 17, 2017 | 48.99 | 49.43 | 48.83 | 49.29 | 133,777 | +0.30(+0.61%) |
Jul 14, 2017 | 48.53 | 49.04 | 46.61 | 48.99 | 189,185 | +0.46(+0.95%) |
Jul 13, 2017 | 48.87 | 49.01 | 48.45 | 48.53 | 143,463 | -0.33(-0.68%) |
Jul 12, 2017 | 48.78 | 48.96 | 48.36 | 48.86 | 167,983 | +0.40(+0.82%) |
Jul 11, 2017 | 48.25 | 48.96 | 48.14 | 48.46 | 151,176 | -0.06(-0.13%) |
Jul 10, 2017 | 48.54 | 48.89 | 47.99 | 48.53 | 190,184 | -0.13(-0.27%) |
Jul 07, 2017 | 48.18 | 48.81 | 48.10 | 48.65 | 129,848 | +0.65(+1.35%) |
Jul 06, 2017 | 48.51 | 48.72 | 47.76 | 48.01 | 273,872 | -0.75(-1.55%) |
Jul 05, 2017 | 48.79 | 48.83 | 47.89 | 48.76 | 224,917 | -0.19(-0.38%) |
Jul 03, 2017 | 49.38 | 48.65 | 48.95 | 84,733 | -0.24(-0.49%) | |
Jun 30, 2017 | 49.51 | 49.59 | 48.57 | 49.19 | 417,071 | -0.14(-0.28%) |
Jun 29, 2017 | 49.59 | 49.59 | 48.28 | 49.33 | 231,547 | -0.23(-0.47%) |
Jun 28, 2017 | 48.90 | 49.64 | 48.62 | 49.56 | 288,883 | +0.83(+1.70%) |
Jun 27, 2017 | 49.34 | 49.46 | 48.73 | 48.74 | 125,777 | -0.65(-1.31%) |
Jun 26, 2017 | 49.30 | 49.60 | 49.17 | 49.38 | 127,524 | +0.19(+0.40%) |
Jun 23, 2017 | 49.61 | 48.83 | 49.19 | 248,198 | +0.18(+0.36%) | |
Jun 22, 2017 | 49.41 | 49.72 | 48.91 | 49.01 | 181,538 | -0.27(-0.54%) |
Jun 21, 2017 | 49.67 | 50.19 | 48.81 | 49.28 | 238,123 | -0.15(-0.29%) |
Jun 20, 2017 | 50.58 | 50.58 | 49.42 | 49.42 | 134,274 | -1.02(-2.02%) |
Jun 19, 2017 | 49.60 | 50.65 | 49.44 | 50.45 | 264,647 | +1.22(+2.47%) |
Jun 16, 2017 | 49.86 | 50.20 | 49.21 | 49.23 | 781,341 | -0.59(-1.19%) |
Jun 15, 2017 | 49.85 | 50.00 | 49.25 | 49.82 | 190,449 | -0.25(-0.50%) |
Jun 14, 2017 | 50.04 | 50.31 | 49.61 | 50.07 | 185,149 | +0.12(+0.24%) |
Jun 13, 2017 | 49.48 | 50.13 | 49.48 | 49.95 | 158,786 | +0.40(+0.80%) |
Jun 12, 2017 | 49.70 | 50.58 | 48.78 | 49.55 | 139,540 | -0.25(-0.50%) |
Jun 09, 2017 | 50.11 | 50.59 | 49.27 | 49.81 | 202,610 | -0.36(-0.73%) |
Jun 08, 2017 | 49.01 | 50.28 | 48.67 | 50.17 | 190,719 | +1.22(+2.50%) |
Jun 07, 2017 | 49.29 | 49.74 | 48.78 | 48.95 | 150,566 | -0.44(-0.89%) |
Jun 06, 2017 | 49.43 | 49.86 | 49.14 | 49.38 | 244,867 | -0.34(-0.68%) |
Jun 05, 2017 | 49.72 | 50.27 | 49.51 | 49.72 | 207,416 | +0.17(+0.34%) |
Jun 02, 2017 | 48.75 | 49.75 | 48.20 | 49.55 | 262,759 | +0.81(+1.66%) |
Jun 01, 2017 | 48.01 | 48.90 | 47.49 | 48.74 | 226,118 | +0.89(+1.86%) |
May 31, 2017 | 47.77 | 47.98 | 47.07 | 47.85 | 206,206 | +0.31(+0.65%) |
May 30, 2017 | 48.14 | 48.38 | 47.50 | 47.54 | 95,312 | -0.52(-1.08%) |
May 26, 2017 | 47.97 | 48.46 | 47.49 | 48.06 | 176,168 | +0.17(+0.36%) |
May 25, 2017 | 47.94 | 48.04 | 47.15 | 47.89 | 117,898 | +0.05(+0.10%) |
May 24, 2017 | 47.71 | 47.92 | 47.35 | 47.84 | 192,874 | +0.29(+0.61%) |
May 23, 2017 | 47.71 | 47.99 | 47.40 | 47.55 | 294,945 | -0.05(-0.10%) |
May 22, 2017 | 47.00 | 47.78 | 45.99 | 47.60 | 181,491 | +0.58(+1.22%) |
May 19, 2017 | 46.72 | 47.11 | 45.69 | 47.03 | 151,637 | +0.49(+1.04%) |
May 18, 2017 | 45.90 | 46.87 | 45.18 | 46.54 | 183,567 | +0.38(+0.83%) |
May 17, 2017 | 46.47 | 46.60 | 46.01 | 46.16 | 183,798 | -0.79(-1.69%) |
May 16, 2017 | 46.62 | 47.04 | 46.26 | 46.95 | 169,099 | +0.27(+0.57%) |
May 15, 2017 | 45.83 | 47.12 | 45.83 | 46.69 | 207,289 | +0.70(+1.52%) |
May 12, 2017 | 46.00 | 46.46 | 45.10 | 45.99 | 182,951 | -0.12(-0.26%) |
May 11, 2017 | 46.56 | 47.20 | 45.81 | 46.11 | 178,543 | -0.44(-0.94%) |
May 10, 2017 | 47.97 | 48.03 | 46.07 | 46.55 | 494,292 | -0.95(-2.00%) |
May 09, 2017 | 47.80 | 47.80 | 47.21 | 47.50 | 203,433 | -0.21(-0.44%) |
May 08, 2017 | 47.56 | 48.11 | 47.20 | 47.71 | 88,792 | +0.11(+0.22%) |
May 05, 2017 | 46.69 | 47.63 | 46.45 | 47.60 | 153,999 | +1.10(+2.37%) |
May 04, 2017 | 46.99 | 46.99 | 46.33 | 46.50 | 157,127 | -0.29(-0.62%) |
May 03, 2017 | 47.30 | 47.69 | 46.12 | 46.79 | 244,871 | -0.69(-1.45%) |
May 02, 2017 | 47.27 | 47.63 | 46.95 | 47.48 | 185,594 | +0.39(+0.83%) |