Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.94 | 49.94 | 49.68 | 49.70 | 16,803 | -0.10(-0.20%) |
Jul 28, 2017 | 49.43 | 49.85 | 49.43 | 49.80 | 24,721 | +0.28(+0.58%) |
Jul 27, 2017 | 50.12 | 50.12 | 49.29 | 49.51 | 77,616 | -0.52(-1.03%) |
Jul 26, 2017 | 50.19 | 50.19 | 49.98 | 50.03 | 29,533 | -0.20(-0.39%) |
Jul 25, 2017 | 50.52 | 50.52 | 50.11 | 50.23 | 40,822 | -0.36(-0.70%) |
Jul 24, 2017 | 50.34 | 50.73 | 50.34 | 50.58 | 41,265 | -0.09(-0.18%) |
Jul 21, 2017 | 50.45 | 50.77 | 50.45 | 50.67 | 31,982 | -0.01(-0.01%) |
Jul 20, 2017 | 50.09 | 50.69 | 50.09 | 50.68 | 49,280 | +0.64(+1.29%) |
Jul 19, 2017 | 50.14 | 50.23 | 49.93 | 50.04 | 66,743 | +0.04(+0.08%) |
Jul 18, 2017 | 49.96 | 49.99 | 49.61 | 49.99 | 50,533 | -0.04(-0.08%) |
Jul 17, 2017 | 50.14 | 50.41 | 49.92 | 50.04 | 26,230 | -0.03(-0.06%) |
Jul 14, 2017 | 49.99 | 50.31 | 49.97 | 50.06 | 27,146 | +0.07(+0.13%) |
Jul 13, 2017 | 50.02 | 50.15 | 49.45 | 50.00 | 30,595 | -0.01(-0.01%) |
Jul 12, 2017 | 49.75 | 50.14 | 49.38 | 50.00 | 176,852 | +0.45(+0.92%) |
Jul 11, 2017 | 49.55 | 49.73 | 49.50 | 49.55 | 39,478 | +0.17(+0.34%) |
Jul 10, 2017 | 49.56 | 49.56 | 49.28 | 49.38 | 18,666 | -0.15(-0.30%) |
Jul 07, 2017 | 49.31 | 49.61 | 49.26 | 49.53 | 42,081 | +0.22(+0.45%) |
Jul 06, 2017 | 49.80 | 49.82 | 49.29 | 49.31 | 61,013 | -0.91(-1.80%) |
Jul 05, 2017 | 50.30 | 50.30 | 49.75 | 50.21 | 49,030 | +0.18(+0.35%) |
Jul 03, 2017 | 49.72 | 50.13 | 49.72 | 50.04 | 19,072 | +0.39(+0.78%) |
Jun 30, 2017 | 49.83 | 50.43 | 49.59 | 49.65 | 58,297 | -0.16(-0.33%) |
Jun 29, 2017 | 50.14 | 50.18 | 49.41 | 49.81 | 29,092 | -0.21(-0.42%) |
Jun 28, 2017 | 50.14 | 50.27 | 49.94 | 50.02 | 179,505 | +0.09(+0.19%) |
Jun 27, 2017 | 50.78 | 50.78 | 49.83 | 49.93 | 31,129 | -1.06(-2.09%) |
Jun 26, 2017 | 51.14 | 51.27 | 50.91 | 50.99 | 47,246 | -0.03(-0.05%) |
Jun 23, 2017 | 50.88 | 51.02 | 50.67 | 51.02 | 21,146 | -0.02(-0.03%) |
Jun 22, 2017 | 50.50 | 51.40 | 50.45 | 51.03 | 114,027 | +0.82(+1.63%) |
Jun 21, 2017 | 49.31 | 50.34 | 49.31 | 50.21 | 82,082 | +1.02(+2.06%) |
Jun 20, 2017 | 48.98 | 49.73 | 48.98 | 49.20 | 56,622 | +0.24(+0.50%) |
Jun 19, 2017 | 48.45 | 49.07 | 48.45 | 48.96 | 64,705 | +0.60(+1.25%) |
Jun 16, 2017 | 48.06 | 48.35 | 47.95 | 48.35 | 24,145 | +0.26(+0.53%) |
Jun 15, 2017 | 47.93 | 48.13 | 47.86 | 48.10 | 24,800 | -0.03(-0.07%) |
Jun 14, 2017 | 48.34 | 48.41 | 48.07 | 48.13 | 130,834 | -0.08(-0.17%) |
Jun 13, 2017 | 48.27 | 48.28 | 47.93 | 48.21 | 24,530 | -0.08(-0.16%) |
Jun 12, 2017 | 48.47 | 48.68 | 48.08 | 48.29 | 27,163 | -0.22(-0.45%) |
Jun 09, 2017 | 48.35 | 48.77 | 48.35 | 48.50 | 152,914 | +0.07(+0.15%) |
Jun 08, 2017 | 48.17 | 48.62 | 48.17 | 48.43 | 26,919 | +0.35(+0.73%) |
Jun 07, 2017 | 48.11 | 48.23 | 47.92 | 48.08 | 48,814 | +0.02(+0.04%) |
Jun 06, 2017 | 47.96 | 48.11 | 47.83 | 48.06 | 56,756 | -0.06(-0.12%) |
Jun 05, 2017 | 48.60 | 48.60 | 47.84 | 48.12 | 94,561 | -0.63(-1.30%) |
Jun 02, 2017 | 48.74 | 48.94 | 48.71 | 48.75 | 58,140 | +0.12(+0.25%) |
Jun 01, 2017 | 48.07 | 48.63 | 48.07 | 48.63 | 25,495 | +0.48(+0.99%) |
May 31, 2017 | 47.86 | 48.16 | 47.65 | 48.15 | 37,494 | +0.45(+0.95%) |
May 30, 2017 | 47.98 | 48.05 | 47.64 | 47.70 | 23,125 | -0.34(-0.71%) |
May 26, 2017 | 48.13 | 48.36 | 47.98 | 48.04 | 31,759 | -0.19(-0.39%) |
May 25, 2017 | 48.21 | 48.23 | 48.02 | 48.23 | 48,122 | +0.34(+0.71%) |
May 24, 2017 | 47.79 | 47.91 | 47.62 | 47.89 | 20,151 | +0.12(+0.25%) |
May 23, 2017 | 47.54 | 47.82 | 47.46 | 47.76 | 70,152 | +0.30(+0.64%) |
May 22, 2017 | 47.51 | 47.66 | 47.37 | 47.46 | 28,826 | -0.01(-0.01%) |
May 19, 2017 | 47.55 | 47.80 | 47.36 | 47.47 | 22,364 | +0.04(+0.08%) |
May 18, 2017 | 47.41 | 47.52 | 47.11 | 47.43 | 25,582 | +0.03(+0.07%) |
May 17, 2017 | 47.85 | 47.94 | 47.35 | 47.40 | 61,687 | -0.99(-2.05%) |
May 16, 2017 | 48.42 | 48.53 | 48.27 | 48.39 | 31,631 | -0.19(-0.40%) |
May 15, 2017 | 48.38 | 48.75 | 48.38 | 48.59 | 75,346 | +0.11(+0.22%) |
May 12, 2017 | 48.21 | 48.55 | 48.07 | 48.48 | 81,187 | +0.19(+0.39%) |
May 11, 2017 | 47.82 | 48.52 | 47.82 | 48.29 | 58,713 | +0.27(+0.56%) |
May 10, 2017 | 47.40 | 48.10 | 47.40 | 48.02 | 28,844 | +0.16(+0.33%) |
May 09, 2017 | 47.52 | 47.88 | 47.52 | 47.86 | 27,298 | +0.57(+1.20%) |
May 08, 2017 | 47.89 | 47.89 | 47.30 | 47.30 | 53,857 | -0.82(-1.71%) |
May 05, 2017 | 48.10 | 48.12 | 47.79 | 48.12 | 22,364 | +0.11(+0.22%) |
May 04, 2017 | 47.85 | 48.09 | 47.82 | 48.02 | 33,077 | +0.26(+0.55%) |
May 03, 2017 | 48.34 | 48.34 | 47.65 | 47.76 | 31,859 | -0.87(-1.79%) |
May 02, 2017 | 49.01 | 49.01 | 48.40 | 48.62 | 48,244 | -0.36(-0.74%) |