Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.51 | 50.52 | 50.29 | 50.36 | 574,605 | -0.04(-0.07%) |
Jul 28, 2017 | 50.35 | 50.42 | 50.25 | 50.40 | 394,364 | -0.07(-0.14%) |
Jul 27, 2017 | 50.68 | 50.68 | 50.14 | 50.47 | 877,422 | -0.05(-0.11%) |
Jul 26, 2017 | 50.69 | 50.69 | 50.51 | 50.52 | 823,012 | -0.06(-0.12%) |
Jul 25, 2017 | 50.64 | 50.65 | 50.50 | 50.59 | 763,580 | +0.15(+0.30%) |
Jul 24, 2017 | 50.41 | 50.48 | 50.32 | 50.44 | 390,249 | +0.00(+0.00%) |
Jul 21, 2017 | 50.41 | 50.44 | 50.30 | 50.44 | 481,763 | -0.05(-0.11%) |
Jul 20, 2017 | 50.57 | 50.57 | 50.37 | 50.49 | 458,619 | +0.02(+0.04%) |
Jul 19, 2017 | 50.26 | 50.47 | 50.19 | 50.47 | 352,022 | +0.29(+0.59%) |
Jul 18, 2017 | 50.11 | 50.19 | 49.95 | 50.18 | 573,462 | +0.02(+0.04%) |
Jul 17, 2017 | 50.15 | 50.23 | 50.11 | 50.16 | 653,906 | +0.00(+0.00%) |
Jul 14, 2017 | 49.94 | 50.24 | 49.89 | 50.16 | 465,838 | +0.26(+0.52%) |
Jul 13, 2017 | 49.88 | 49.94 | 49.78 | 49.90 | 1,077,764 | +0.05(+0.11%) |
Jul 12, 2017 | 49.73 | 49.90 | 49.68 | 49.85 | 463,863 | +0.37(+0.76%) |
Jul 11, 2017 | 49.48 | 49.54 | 49.21 | 49.47 | 362,725 | -0.02(-0.04%) |
Jul 10, 2017 | 49.45 | 49.58 | 49.39 | 49.49 | 403,571 | +0.03(+0.05%) |
Jul 07, 2017 | 49.25 | 49.50 | 49.20 | 49.46 | 519,175 | +0.33(+0.67%) |
Jul 06, 2017 | 49.44 | 49.55 | 49.09 | 49.13 | 1,049,328 | -0.46(-0.94%) |
Jul 05, 2017 | 49.65 | 49.67 | 49.40 | 49.60 | 599,431 | +0.04(+0.07%) |
Jul 03, 2017 | 49.65 | 49.75 | 49.56 | 49.56 | 1,013,872 | +0.13(+0.27%) |
Jun 30, 2017 | 49.55 | 49.61 | 49.37 | 49.43 | 914,404 | +0.07(+0.14%) |
Jun 29, 2017 | 49.82 | 49.86 | 49.03 | 49.36 | 925,630 | -0.41(-0.82%) |
Jun 28, 2017 | 49.49 | 49.83 | 49.46 | 49.77 | 14,276,233 | +0.48(+0.98%) |
Jun 27, 2017 | 49.67 | 49.73 | 49.29 | 49.29 | 543,540 | -0.42(-0.84%) |
Jun 26, 2017 | 49.80 | 49.91 | 49.61 | 49.70 | 812,214 | +0.03(+0.05%) |
Jun 23, 2017 | 49.53 | 49.71 | 49.47 | 49.68 | 517,200 | +0.13(+0.27%) |
Jun 22, 2017 | 49.58 | 49.68 | 49.46 | 49.54 | 547,887 | +0.00(+0.00%) |
Jun 21, 2017 | 49.65 | 49.71 | 49.44 | 49.54 | 541,459 | -0.05(-0.11%) |
Jun 20, 2017 | 49.87 | 49.87 | 49.57 | 49.60 | 477,442 | -0.34(-0.68%) |
Jun 19, 2017 | 49.74 | 49.94 | 49.69 | 49.93 | 595,820 | +0.40(+0.81%) |
Jun 16, 2017 | 49.57 | 49.57 | 49.31 | 49.53 | 586,829 | +0.01(+0.02%) |
Jun 15, 2017 | 49.37 | 49.55 | 49.26 | 49.53 | 2,355,303 | -0.12(-0.23%) |
Jun 14, 2017 | 49.82 | 49.82 | 49.46 | 49.64 | 594,831 | -0.10(-0.20%) |
Jun 13, 2017 | 49.60 | 49.75 | 49.55 | 49.74 | 452,150 | +0.26(+0.52%) |
Jun 12, 2017 | 49.45 | 49.48 | 49.26 | 49.48 | 473,909 | -0.02(-0.04%) |
Jun 09, 2017 | 49.64 | 49.83 | 49.20 | 49.50 | 582,446 | -0.05(-0.11%) |
Jun 08, 2017 | 49.49 | 49.62 | 49.38 | 49.55 | 500,521 | +0.11(+0.22%) |
Jun 07, 2017 | 49.47 | 49.51 | 49.30 | 49.45 | 598,119 | +0.06(+0.13%) |
Jun 06, 2017 | 49.42 | 49.54 | 49.33 | 49.38 | 1,107,552 | -0.15(-0.30%) |
Jun 05, 2017 | 49.60 | 49.61 | 49.51 | 49.53 | 445,608 | -0.05(-0.11%) |
Jun 02, 2017 | 49.45 | 49.66 | 49.37 | 49.59 | 673,587 | +0.18(+0.36%) |
Jun 01, 2017 | 49.06 | 49.41 | 49.00 | 49.41 | 1,165,174 | +0.44(+0.89%) |
May 31, 2017 | 49.06 | 49.06 | 48.76 | 48.98 | 459,632 | -0.01(-0.02%) |
May 30, 2017 | 49.01 | 49.06 | 48.93 | 48.98 | 485,688 | -0.08(-0.16%) |
May 26, 2017 | 49.06 | 49.09 | 48.98 | 49.06 | 394,450 | -0.01(-0.02%) |
May 25, 2017 | 48.98 | 49.14 | 48.93 | 49.07 | 511,483 | +0.22(+0.45%) |
May 24, 2017 | 48.78 | 48.89 | 48.72 | 48.85 | 1,752,404 | +0.14(+0.29%) |
May 23, 2017 | 48.75 | 48.79 | 48.61 | 48.71 | 489,521 | +0.05(+0.11%) |
May 22, 2017 | 48.48 | 48.68 | 48.48 | 48.66 | 491,899 | +0.28(+0.59%) |
May 19, 2017 | 48.19 | 48.53 | 48.13 | 48.37 | 494,671 | +0.32(+0.67%) |
May 18, 2017 | 47.79 | 48.24 | 47.77 | 48.05 | 581,182 | +0.16(+0.33%) |
May 17, 2017 | 48.40 | 48.45 | 47.87 | 47.89 | 1,202,125 | -0.90(-1.84%) |
May 16, 2017 | 48.90 | 48.90 | 48.65 | 48.79 | 533,842 | -0.03(-0.05%) |
May 15, 2017 | 48.66 | 48.87 | 48.57 | 48.82 | 700,198 | +0.26(+0.53%) |
May 12, 2017 | 48.59 | 48.59 | 48.45 | 48.56 | 2,054,383 | -0.10(-0.20%) |
May 11, 2017 | 48.69 | 48.73 | 48.37 | 48.66 | 622,173 | -0.12(-0.26%) |
May 10, 2017 | 48.64 | 48.78 | 48.59 | 48.78 | 582,926 | +0.11(+0.22%) |
May 09, 2017 | 48.77 | 48.81 | 48.56 | 48.67 | 2,383,424 | -0.04(-0.07%) |
May 08, 2017 | 48.78 | 48.80 | 48.58 | 48.71 | 613,910 | -0.03(-0.05%) |
May 05, 2017 | 48.60 | 48.74 | 48.50 | 48.74 | 530,976 | +0.21(+0.44%) |
May 04, 2017 | 48.57 | 48.57 | 48.30 | 48.52 | 609,064 | +0.04(+0.09%) |
May 03, 2017 | 48.52 | 48.55 | 48.34 | 48.48 | 906,985 | -0.12(-0.26%) |
May 02, 2017 | 48.66 | 48.70 | 48.50 | 48.60 | 733,133 | -0.01(-0.02%) |