Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.34 | 47.88 | 47.20 | 47.39 | 440,552 | +0.19(+0.41%) |
Jul 28, 2017 | 46.57 | 47.34 | 46.47 | 47.20 | 595,290 | +0.58(+1.25%) |
Jul 27, 2017 | 48.75 | 48.75 | 46.18 | 46.62 | 1,078,836 | -2.91(-5.88%) |
Jul 26, 2017 | 50.31 | 50.45 | 49.24 | 49.53 | 384,000 | -0.73(-1.45%) |
Jul 25, 2017 | 50.45 | 50.89 | 50.11 | 50.26 | 526,887 | +0.05(+0.10%) |
Jul 24, 2017 | 49.97 | 50.26 | 49.58 | 50.21 | 175,758 | +0.34(+0.68%) |
Jul 21, 2017 | 49.53 | 49.94 | 49.31 | 49.87 | 180,520 | +0.34(+0.69%) |
Jul 20, 2017 | 49.72 | 49.77 | 49.43 | 49.53 | 202,577 | -0.10(-0.20%) |
Jul 19, 2017 | 49.38 | 49.63 | 49.14 | 49.63 | 155,894 | +0.49(+0.99%) |
Jul 18, 2017 | 49.24 | 49.43 | 48.90 | 49.14 | 135,287 | -0.24(-0.49%) |
Jul 17, 2017 | 49.33 | 49.58 | 48.95 | 49.38 | 136,005 | +0.15(+0.30%) |
Jul 14, 2017 | 49.19 | 49.48 | 48.87 | 49.24 | 213,661 | -0.15(-0.29%) |
Jul 13, 2017 | 49.48 | 49.72 | 49.14 | 49.38 | 189,132 | +0.05(+0.10%) |
Jul 12, 2017 | 49.38 | 49.53 | 49.14 | 49.33 | 224,244 | +0.19(+0.40%) |
Jul 11, 2017 | 49.33 | 49.36 | 48.75 | 49.14 | 277,525 | -0.19(-0.39%) |
Jul 10, 2017 | 49.82 | 49.82 | 49.26 | 49.33 | 218,744 | -0.49(-0.97%) |
Jul 07, 2017 | 49.63 | 49.94 | 49.24 | 49.82 | 228,004 | +0.24(+0.49%) |
Jul 06, 2017 | 49.19 | 49.72 | 48.90 | 49.58 | 438,849 | +0.34(+0.69%) |
Jul 05, 2017 | 48.95 | 49.29 | 48.51 | 49.24 | 372,882 | +0.29(+0.60%) |
Jul 03, 2017 | 48.56 | 49.43 | 48.56 | 48.95 | 560,495 | +0.53(+1.10%) |
Jun 30, 2017 | 48.80 | 48.99 | 48.24 | 48.41 | 401,279 | -0.34(-0.70%) |
Jun 29, 2017 | 49.29 | 49.29 | 48.51 | 48.75 | 516,828 | -0.19(-0.40%) |
Jun 28, 2017 | 48.99 | 49.26 | 48.90 | 48.95 | 289,719 | +0.24(+0.50%) |
Jun 27, 2017 | 48.99 | 49.04 | 48.56 | 48.70 | 204,770 | -0.29(-0.59%) |
Jun 26, 2017 | 48.27 | 49.19 | 48.22 | 48.99 | 181,158 | +0.83(+1.71%) |
Jun 23, 2017 | 48.65 | 48.80 | 48.17 | 48.17 | 726,989 | -0.29(-0.60%) |
Jun 22, 2017 | 48.90 | 48.97 | 48.41 | 48.46 | 152,286 | -0.44(-0.89%) |
Jun 21, 2017 | 49.24 | 49.24 | 48.75 | 48.90 | 221,987 | -0.19(-0.40%) |
Jun 20, 2017 | 49.33 | 49.33 | 48.95 | 49.09 | 178,016 | -0.34(-0.69%) |
Jun 19, 2017 | 49.87 | 49.92 | 49.33 | 49.43 | 159,509 | -0.29(-0.59%) |
Jun 16, 2017 | 49.33 | 49.80 | 49.04 | 49.72 | 507,207 | +0.49(+0.99%) |
Jun 15, 2017 | 48.90 | 49.63 | 48.90 | 49.24 | 240,389 | -0.10(-0.20%) |
Jun 14, 2017 | 49.29 | 49.38 | 48.80 | 49.33 | 275,081 | +0.10(+0.20%) |
Jun 13, 2017 | 48.65 | 49.33 | 48.31 | 49.24 | 918,693 | +0.83(+1.71%) |
Jun 12, 2017 | 48.65 | 48.90 | 48.31 | 48.41 | 288,172 | -0.24(-0.50%) |
Jun 09, 2017 | 48.46 | 48.99 | 48.17 | 48.65 | 455,118 | +0.29(+0.60%) |
Jun 08, 2017 | 48.07 | 48.85 | 47.88 | 48.36 | 318,582 | +0.19(+0.40%) |
Jun 07, 2017 | 48.36 | 48.56 | 48.17 | 48.17 | 316,288 | -0.10(-0.20%) |
Jun 06, 2017 | 48.61 | 48.85 | 48.22 | 48.27 | 263,808 | -0.63(-1.29%) |
Jun 05, 2017 | 49.77 | 49.77 | 48.85 | 48.90 | 209,710 | -0.92(-1.85%) |
Jun 02, 2017 | 49.77 | 50.26 | 49.54 | 49.82 | 308,424 | +0.15(+0.29%) |
Jun 01, 2017 | 49.53 | 49.87 | 49.38 | 49.67 | 322,169 | +0.34(+0.69%) |
May 31, 2017 | 49.09 | 49.55 | 48.65 | 49.33 | 345,806 | +0.39(+0.79%) |
May 30, 2017 | 49.29 | 49.48 | 48.95 | 48.95 | 212,753 | -0.49(-0.98%) |
May 26, 2017 | 49.43 | 49.72 | 49.33 | 49.43 | 257,424 | -0.10(-0.20%) |
May 25, 2017 | 49.38 | 50.01 | 48.95 | 49.53 | 252,930 | +0.29(+0.59%) |
May 24, 2017 | 48.95 | 49.63 | 48.95 | 49.24 | 272,063 | +0.29(+0.60%) |
May 23, 2017 | 48.70 | 49.33 | 48.41 | 48.95 | 283,343 | +0.39(+0.80%) |
May 22, 2017 | 48.70 | 49.04 | 48.36 | 48.56 | 250,964 | -0.10(-0.20%) |
May 19, 2017 | 48.51 | 48.95 | 48.41 | 48.65 | 474,781 | +0.10(+0.20%) |
May 18, 2017 | 48.36 | 49.04 | 48.07 | 48.56 | 786,595 | +0.24(+0.50%) |
May 17, 2017 | 48.90 | 48.75 | 48.07 | 48.31 | 449,818 | -0.58(-1.19%) |
May 16, 2017 | 49.24 | 49.63 | 48.70 | 48.90 | 289,162 | -0.34(-0.69%) |
May 15, 2017 | 49.24 | 49.38 | 48.80 | 49.24 | 311,782 | +0.24(+0.50%) |
May 12, 2017 | 48.99 | 49.33 | 48.75 | 48.99 | 451,971 | -0.05(-0.10%) |
May 11, 2017 | 48.51 | 49.24 | 48.27 | 49.04 | 262,820 | +0.34(+0.70%) |
May 10, 2017 | 48.36 | 48.99 | 48.36 | 48.70 | 380,882 | -0.01(-0.02%) |
May 09, 2017 | 49.24 | 49.44 | 48.66 | 48.71 | 509,421 | -0.53(-1.08%) |
May 08, 2017 | 49.82 | 49.92 | 49.20 | 49.24 | 285,034 | -0.58(-1.16%) |
May 05, 2017 | 50.21 | 50.31 | 49.63 | 49.82 | 209,526 | -0.24(-0.48%) |
May 04, 2017 | 50.31 | 50.50 | 49.58 | 50.07 | 287,448 | -0.19(-0.38%) |
May 03, 2017 | 50.26 | 50.65 | 49.87 | 50.26 | 502,870 | -0.24(-0.48%) |
May 02, 2017 | 50.55 | 50.79 | 50.43 | 50.50 | 355,993 | -0.05(-0.10%) |