Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.12 | 51.27 | 50.48 | 51.02 | 39,293 | +0.15(+0.29%) |
Jul 28, 2017 | 51.32 | 51.36 | 50.43 | 50.87 | 50,654 | -0.49(-0.96%) |
Jul 27, 2017 | 51.17 | 51.46 | 50.68 | 51.36 | 65,644 | +0.59(+1.16%) |
Jul 26, 2017 | 50.53 | 50.92 | 50.33 | 50.78 | 58,665 | +0.49(+0.98%) |
Jul 25, 2017 | 50.48 | 50.58 | 49.94 | 50.28 | 62,488 | -0.05(-0.10%) |
Jul 24, 2017 | 50.33 | 50.75 | 50.21 | 50.33 | 45,567 | -0.29(-0.58%) |
Jul 21, 2017 | 50.53 | 50.82 | 50.15 | 50.63 | 75,897 | +0.69(+1.38%) |
Jul 20, 2017 | 49.55 | 50.04 | 49.55 | 49.94 | 26,885 | +0.29(+0.59%) |
Jul 19, 2017 | 49.25 | 49.79 | 49.20 | 49.65 | 29,682 | +0.29(+0.60%) |
Jul 18, 2017 | 50.28 | 50.38 | 49.25 | 49.35 | 56,621 | -0.88(-1.76%) |
Jul 17, 2017 | 50.19 | 50.38 | 50.09 | 50.24 | 25,845 | +0.10(+0.20%) |
Jul 14, 2017 | 49.99 | 50.33 | 49.84 | 50.14 | 31,914 | +0.20(+0.39%) |
Jul 13, 2017 | 50.68 | 50.78 | 49.74 | 49.94 | 27,226 | -0.49(-0.97%) |
Jul 12, 2017 | 50.58 | 50.82 | 50.19 | 50.43 | 26,369 | +0.20(+0.39%) |
Jul 11, 2017 | 50.14 | 50.58 | 49.70 | 50.24 | 39,187 | +0.25(+0.49%) |
Jul 10, 2017 | 49.60 | 50.53 | 49.60 | 49.99 | 46,634 | +0.10(+0.20%) |
Jul 07, 2017 | 50.33 | 50.53 | 49.70 | 49.89 | 29,326 | -0.49(-0.97%) |
Jul 06, 2017 | 50.82 | 50.87 | 50.14 | 50.38 | 52,313 | -0.64(-1.25%) |
Jul 05, 2017 | 50.97 | 51.27 | 50.58 | 51.02 | 57,086 | +0.00(+0.00%) |
Jul 03, 2017 | 50.24 | 51.07 | 50.24 | 51.02 | 27,780 | +0.44(+0.87%) |
Jun 30, 2017 | 51.07 | 51.07 | 50.26 | 50.58 | 39,610 | -0.34(-0.68%) |
Jun 29, 2017 | 50.73 | 51.22 | 50.53 | 50.92 | 56,480 | -0.29(-0.58%) |
Jun 28, 2017 | 51.61 | 51.66 | 50.53 | 51.22 | 76,805 | -0.20(-0.38%) |
Jun 27, 2017 | 51.51 | 51.70 | 51.06 | 51.41 | 117,073 | -0.05(-0.09%) |
Jun 26, 2017 | 51.27 | 51.65 | 50.60 | 51.46 | 102,324 | +0.19(+0.37%) |
Jun 23, 2017 | 50.51 | 51.27 | 50.51 | 51.27 | 91,705 | +0.81(+1.61%) |
Jun 22, 2017 | 50.36 | 50.79 | 50.27 | 50.46 | 45,687 | +0.29(+0.57%) |
Jun 21, 2017 | 50.46 | 50.94 | 50.13 | 50.17 | 66,347 | -0.29(-0.57%) |
Jun 20, 2017 | 50.46 | 50.60 | 50.13 | 50.46 | 30,470 | +0.05(+0.09%) |
Jun 19, 2017 | 50.46 | 50.79 | 50.13 | 50.41 | 39,926 | +0.10(+0.19%) |
Jun 16, 2017 | 49.74 | 50.51 | 49.74 | 50.32 | 106,324 | +0.29(+0.57%) |
Jun 15, 2017 | 49.79 | 50.08 | 49.55 | 50.03 | 37,540 | +0.00(+0.00%) |
Jun 14, 2017 | 49.98 | 50.08 | 49.46 | 50.03 | 33,258 | +0.24(+0.48%) |
Jun 13, 2017 | 49.79 | 50.08 | 49.51 | 49.79 | 33,150 | +0.05(+0.10%) |
Jun 12, 2017 | 49.65 | 50.08 | 49.32 | 49.74 | 44,994 | +0.00(+0.00%) |
Jun 09, 2017 | 49.46 | 49.94 | 49.36 | 49.74 | 49,375 | +0.29(+0.58%) |
Jun 08, 2017 | 49.03 | 49.72 | 48.46 | 49.46 | 42,000 | +0.62(+1.27%) |
Jun 07, 2017 | 48.70 | 49.03 | 48.36 | 48.84 | 24,683 | +0.00(+0.00%) |
Jun 06, 2017 | 48.50 | 49.08 | 48.17 | 48.84 | 41,853 | +0.29(+0.59%) |
Jun 05, 2017 | 48.89 | 49.32 | 48.50 | 48.55 | 32,957 | -0.43(-0.88%) |
Jun 02, 2017 | 49.46 | 50.13 | 48.98 | 48.98 | 52,306 | -0.14(-0.29%) |
Jun 01, 2017 | 48.74 | 49.51 | 48.39 | 49.12 | 53,978 | +0.48(+0.98%) |
May 31, 2017 | 48.74 | 49.12 | 48.41 | 48.65 | 37,701 | +0.14(+0.30%) |
May 30, 2017 | 48.89 | 49.03 | 48.46 | 48.50 | 22,390 | -0.43(-0.88%) |
May 26, 2017 | 49.08 | 49.12 | 48.31 | 48.93 | 25,608 | +0.00(+0.00%) |
May 25, 2017 | 48.89 | 49.32 | 48.65 | 48.93 | 37,440 | +0.19(+0.39%) |
May 24, 2017 | 48.60 | 49.03 | 48.36 | 48.74 | 41,707 | +0.29(+0.59%) |
May 23, 2017 | 48.31 | 48.67 | 47.88 | 48.46 | 51,647 | +0.43(+0.89%) |
May 22, 2017 | 47.98 | 48.34 | 47.60 | 48.03 | 40,798 | +0.05(+0.10%) |
May 19, 2017 | 47.60 | 48.17 | 47.50 | 47.98 | 37,995 | +0.38(+0.80%) |
May 18, 2017 | 47.41 | 48.27 | 47.22 | 47.60 | 54,953 | +0.14(+0.30%) |
May 17, 2017 | 47.65 | 47.84 | 47.26 | 47.46 | 63,300 | -0.29(-0.60%) |
May 16, 2017 | 47.69 | 47.84 | 47.34 | 47.74 | 29,273 | +0.10(+0.20%) |
May 15, 2017 | 47.03 | 47.79 | 47.03 | 47.65 | 47,046 | +0.48(+1.01%) |
May 12, 2017 | 47.69 | 47.79 | 47.07 | 47.17 | 39,079 | -0.62(-1.30%) |
May 11, 2017 | 47.60 | 47.93 | 47.17 | 47.79 | 43,749 | +0.14(+0.30%) |
May 10, 2017 | 47.46 | 47.69 | 47.22 | 47.65 | 49,467 | +0.29(+0.60%) |
May 09, 2017 | 48.17 | 48.22 | 47.10 | 47.36 | 57,433 | -0.52(-1.10%) |
May 08, 2017 | 47.98 | 48.27 | 47.50 | 47.88 | 57,298 | -0.24(-0.50%) |
May 05, 2017 | 47.17 | 48.89 | 46.98 | 48.12 | 87,596 | +1.10(+2.33%) |
May 04, 2017 | 48.79 | 48.79 | 46.50 | 47.03 | 155,970 | -2.62(-5.28%) |
May 03, 2017 | 50.08 | 50.08 | 49.29 | 49.65 | 59,130 | -0.43(-0.86%) |
May 02, 2017 | 50.84 | 50.84 | 49.67 | 50.08 | 65,749 | -0.72(-1.41%) |