Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.62 | 48.70 | 47.80 | 47.90 | 1,458,409 | -0.56(-1.16%) |
Jul 28, 2017 | 48.76 | 49.07 | 48.36 | 48.46 | 1,214,220 | -0.72(-1.45%) |
Jul 27, 2017 | 49.52 | 49.65 | 48.33 | 49.18 | 1,429,782 | -0.26(-0.52%) |
Jul 26, 2017 | 49.77 | 49.97 | 49.35 | 49.44 | 771,691 | -0.23(-0.45%) |
Jul 25, 2017 | 48.91 | 49.70 | 48.78 | 49.66 | 1,500,962 | +0.84(+1.71%) |
Jul 24, 2017 | 49.15 | 49.44 | 48.72 | 48.82 | 1,161,234 | -0.54(-1.09%) |
Jul 21, 2017 | 49.25 | 49.36 | 48.91 | 49.36 | 1,440,828 | -0.11(-0.23%) |
Jul 20, 2017 | 49.52 | 49.68 | 49.36 | 49.48 | 1,307,674 | +0.00(+0.00%) |
Jul 19, 2017 | 49.11 | 49.56 | 48.95 | 49.48 | 1,268,339 | +0.51(+1.05%) |
Jul 18, 2017 | 48.74 | 48.99 | 48.25 | 48.96 | 1,286,283 | +0.21(+0.43%) |
Jul 17, 2017 | 49.50 | 49.50 | 48.74 | 48.75 | 1,158,056 | -0.72(-1.46%) |
Jul 14, 2017 | 49.52 | 49.75 | 49.23 | 49.48 | 1,022,532 | +0.02(+0.03%) |
Jul 13, 2017 | 49.31 | 49.51 | 48.83 | 49.46 | 2,301,744 | +0.35(+0.72%) |
Jul 12, 2017 | 49.03 | 49.36 | 48.67 | 49.11 | 4,478,723 | -0.81(-1.63%) |
Jul 11, 2017 | 49.58 | 50.19 | 49.58 | 49.92 | 1,037,940 | +0.08(+0.16%) |
Jul 10, 2017 | 49.52 | 49.98 | 49.21 | 49.84 | 602,242 | +0.48(+0.98%) |
Jul 07, 2017 | 49.41 | 49.57 | 49.05 | 49.36 | 1,666,111 | +0.10(+0.20%) |
Jul 06, 2017 | 49.45 | 49.60 | 49.00 | 49.26 | 1,576,382 | -0.67(-1.34%) |
Jul 05, 2017 | 49.70 | 50.21 | 49.21 | 49.93 | 1,655,554 | -0.44(-0.88%) |
Jul 03, 2017 | 50.34 | 50.51 | 49.94 | 50.37 | 1,405,672 | +0.09(+0.18%) |
Jun 30, 2017 | 49.96 | 50.60 | 49.78 | 50.28 | 896,025 | +0.56(+1.13%) |
Jun 29, 2017 | 49.95 | 49.97 | 49.15 | 49.72 | 1,261,389 | -0.52(-1.04%) |
Jun 28, 2017 | 50.05 | 50.34 | 49.56 | 50.24 | 1,131,063 | +0.59(+1.18%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.49 | 49.65 | 1,003,874 | -0.55(-1.09%) |
Jun 26, 2017 | 50.18 | 50.57 | 49.77 | 50.20 | 898,639 | +0.23(+0.47%) |
Jun 23, 2017 | 49.51 | 50.42 | 49.51 | 49.97 | 1,019,509 | +0.18(+0.36%) |
Jun 22, 2017 | 49.82 | 49.99 | 49.64 | 49.79 | 1,091,754 | +0.06(+0.13%) |
Jun 21, 2017 | 49.42 | 50.08 | 49.31 | 49.72 | 1,660,694 | +0.13(+0.26%) |
Jun 20, 2017 | 49.48 | 50.00 | 49.18 | 49.60 | 2,328,972 | -0.17(-0.34%) |
Jun 19, 2017 | 49.11 | 50.31 | 49.07 | 49.77 | 3,014,254 | +0.84(+1.73%) |
Jun 16, 2017 | 48.02 | 49.24 | 47.72 | 48.92 | 2,281,055 | +1.05(+2.18%) |
Jun 15, 2017 | 47.30 | 48.09 | 46.69 | 47.88 | 2,242,755 | +0.26(+0.54%) |
Jun 14, 2017 | 47.39 | 47.90 | 46.80 | 47.62 | 3,005,379 | +1.46(+3.15%) |
Jun 13, 2017 | 46.02 | 46.63 | 45.86 | 46.16 | 1,545,847 | +0.31(+0.68%) |
Jun 12, 2017 | 45.89 | 46.15 | 45.14 | 45.85 | 1,701,866 | -0.32(-0.70%) |
Jun 09, 2017 | 47.06 | 47.42 | 45.72 | 46.17 | 1,697,454 | -0.85(-1.81%) |
Jun 08, 2017 | 48.04 | 48.04 | 46.67 | 47.02 | 2,137,869 | -0.99(-2.06%) |
Jun 07, 2017 | 48.19 | 48.29 | 47.69 | 48.01 | 1,218,530 | -0.22(-0.45%) |
Jun 06, 2017 | 48.23 | 48.33 | 47.84 | 48.23 | 896,646 | -0.19(-0.40%) |
Jun 05, 2017 | 48.72 | 48.80 | 48.07 | 48.42 | 1,431,808 | -0.51(-1.05%) |
Jun 02, 2017 | 49.41 | 49.53 | 48.73 | 48.94 | 1,464,665 | -0.33(-0.67%) |
Jun 01, 2017 | 49.41 | 49.50 | 48.00 | 49.27 | 2,875,324 | -0.31(-0.63%) |
May 31, 2017 | 50.15 | 50.15 | 49.18 | 49.58 | 827,073 | -0.45(-0.90%) |
May 30, 2017 | 49.39 | 50.21 | 49.39 | 50.03 | 1,131,867 | +0.65(+1.32%) |
May 26, 2017 | 49.04 | 49.59 | 49.02 | 49.38 | 902,901 | +0.38(+0.77%) |
May 25, 2017 | 48.96 | 49.06 | 48.64 | 49.00 | 652,689 | +0.34(+0.69%) |
May 24, 2017 | 47.97 | 48.74 | 47.90 | 48.66 | 731,355 | +0.72(+1.51%) |
May 23, 2017 | 48.45 | 48.50 | 47.82 | 47.94 | 736,021 | -0.30(-0.62%) |
May 22, 2017 | 48.54 | 48.73 | 48.11 | 48.24 | 610,854 | -0.27(-0.56%) |
May 19, 2017 | 47.71 | 48.77 | 47.54 | 48.51 | 1,102,511 | +0.97(+2.05%) |
May 18, 2017 | 47.40 | 47.74 | 47.04 | 47.54 | 996,799 | +0.11(+0.24%) |
May 17, 2017 | 47.47 | 47.81 | 47.30 | 47.43 | 947,864 | -0.53(-1.11%) |
May 16, 2017 | 47.88 | 48.33 | 47.87 | 47.96 | 879,133 | +0.04(+0.08%) |
May 15, 2017 | 47.78 | 48.21 | 47.71 | 47.92 | 571,814 | +0.42(+0.88%) |
May 12, 2017 | 47.59 | 47.72 | 47.26 | 47.50 | 642,164 | -0.18(-0.37%) |
May 11, 2017 | 47.68 | 48.09 | 47.57 | 47.67 | 672,506 | -0.34(-0.70%) |
May 10, 2017 | 47.33 | 48.04 | 47.19 | 48.01 | 921,766 | +0.58(+1.22%) |
May 09, 2017 | 47.05 | 47.57 | 46.99 | 47.44 | 1,395,119 | +0.54(+1.15%) |
May 08, 2017 | 47.22 | 47.35 | 46.81 | 46.90 | 985,576 | -0.27(-0.58%) |
May 05, 2017 | 45.87 | 47.20 | 45.78 | 47.17 | 1,774,981 | +1.55(+3.41%) |
May 04, 2017 | 45.45 | 45.70 | 45.27 | 45.62 | 624,721 | +0.08(+0.18%) |
May 03, 2017 | 45.30 | 45.69 | 45.30 | 45.54 | 1,073,621 | +0.17(+0.37%) |
May 02, 2017 | 45.35 | 45.61 | 44.94 | 45.37 | 1,285,452 | +0.38(+0.84%) |