Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.24 | 50.47 | 48.78 | 49.23 | 1,517,413 | -0.97(-1.93%) |
Jul 28, 2017 | 49.15 | 50.58 | 49.15 | 50.20 | 2,075,541 | +0.87(+1.75%) |
Jul 27, 2017 | 50.15 | 50.61 | 49.07 | 49.33 | 3,634,820 | -1.94(-3.78%) |
Jul 26, 2017 | 47.81 | 51.92 | 47.70 | 51.27 | 7,201,411 | +2.98(+6.17%) |
Jul 25, 2017 | 48.24 | 48.58 | 47.32 | 48.29 | 2,672,684 | +0.15(+0.31%) |
Jul 24, 2017 | 48.39 | 48.71 | 48.08 | 48.14 | 1,587,227 | -0.22(-0.45%) |
Jul 21, 2017 | 48.96 | 49.09 | 47.95 | 48.36 | 1,664,691 | -0.35(-0.73%) |
Jul 20, 2017 | 49.69 | 49.69 | 48.30 | 48.72 | 1,640,873 | -0.87(-1.76%) |
Jul 19, 2017 | 49.35 | 49.74 | 48.44 | 49.59 | 2,612,600 | +0.24(+0.49%) |
Jul 18, 2017 | 51.29 | 51.29 | 48.12 | 49.35 | 5,076,003 | -1.77(-3.45%) |
Jul 17, 2017 | 50.78 | 51.62 | 50.33 | 51.11 | 964,631 | +0.35(+0.70%) |
Jul 14, 2017 | 51.54 | 51.57 | 50.72 | 50.76 | 1,392,989 | -0.84(-1.63%) |
Jul 13, 2017 | 51.49 | 51.70 | 50.79 | 51.60 | 909,485 | +0.09(+0.17%) |
Jul 12, 2017 | 50.64 | 51.93 | 50.52 | 51.51 | 1,392,541 | +1.11(+2.20%) |
Jul 11, 2017 | 49.94 | 50.56 | 49.55 | 50.40 | 1,120,019 | +0.46(+0.92%) |
Jul 10, 2017 | 49.74 | 50.04 | 49.49 | 49.94 | 1,139,322 | +0.25(+0.51%) |
Jul 07, 2017 | 50.02 | 50.02 | 49.23 | 49.69 | 1,799,379 | -0.23(-0.47%) |
Jul 06, 2017 | 50.47 | 50.64 | 49.90 | 49.93 | 971,005 | -0.75(-1.49%) |
Jul 05, 2017 | 51.55 | 51.65 | 50.45 | 50.68 | 1,109,874 | -0.87(-1.70%) |
Jul 03, 2017 | 51.72 | 52.24 | 51.36 | 51.55 | 492,839 | -0.04(-0.08%) |
Jun 30, 2017 | 52.41 | 52.43 | 51.17 | 51.60 | 1,050,444 | -0.72(-1.37%) |
Jun 29, 2017 | 52.99 | 53.10 | 52.07 | 52.32 | 1,115,918 | -0.71(-1.34%) |
Jun 28, 2017 | 52.58 | 53.48 | 52.47 | 53.03 | 1,076,827 | +0.66(+1.26%) |
Jun 27, 2017 | 51.94 | 52.53 | 51.64 | 52.37 | 1,005,938 | +0.36(+0.70%) |
Jun 26, 2017 | 52.07 | 52.10 | 51.23 | 52.00 | 1,144,043 | +0.02(+0.03%) |
Jun 23, 2017 | 52.55 | 52.55 | 51.87 | 51.99 | 865,946 | -0.64(-1.22%) |
Jun 22, 2017 | 51.50 | 53.42 | 51.23 | 52.63 | 2,205,215 | +1.10(+2.13%) |
Jun 21, 2017 | 50.08 | 51.88 | 50.08 | 51.53 | 1,505,409 | +1.52(+3.05%) |
Jun 20, 2017 | 50.31 | 50.52 | 49.46 | 50.01 | 1,974,008 | -0.40(-0.79%) |
Jun 19, 2017 | 50.67 | 50.78 | 50.12 | 50.40 | 1,499,339 | -0.17(-0.34%) |
Jun 16, 2017 | 50.64 | 50.78 | 50.43 | 50.58 | 1,201,892 | -0.10(-0.21%) |
Jun 15, 2017 | 51.49 | 51.54 | 50.62 | 50.68 | 804,195 | -0.95(-1.84%) |
Jun 14, 2017 | 51.64 | 51.98 | 51.40 | 51.63 | 760,178 | +0.09(+0.17%) |
Jun 13, 2017 | 52.15 | 52.20 | 51.17 | 51.55 | 1,087,073 | -0.42(-0.80%) |
Jun 12, 2017 | 52.26 | 52.57 | 51.86 | 51.96 | 995,931 | -0.41(-0.78%) |
Jun 09, 2017 | 52.84 | 53.17 | 52.34 | 52.37 | 1,388,264 | -0.44(-0.84%) |
Jun 08, 2017 | 51.68 | 53.33 | 51.42 | 52.81 | 1,971,221 | +1.18(+2.28%) |
Jun 07, 2017 | 50.66 | 51.74 | 50.53 | 51.63 | 1,359,068 | +1.13(+2.25%) |
Jun 06, 2017 | 50.26 | 50.84 | 49.86 | 50.50 | 1,376,397 | +0.10(+0.21%) |
Jun 05, 2017 | 51.78 | 51.78 | 50.16 | 50.39 | 1,751,766 | -1.40(-2.71%) |
Jun 02, 2017 | 52.31 | 52.55 | 51.54 | 51.80 | 690,837 | -0.34(-0.65%) |
Jun 01, 2017 | 52.34 | 52.60 | 52.07 | 52.13 | 777,319 | -0.13(-0.25%) |
May 31, 2017 | 52.78 | 52.90 | 51.86 | 52.26 | 916,193 | -0.43(-0.82%) |
May 30, 2017 | 52.74 | 53.16 | 52.60 | 52.70 | 536,570 | +0.03(+0.05%) |
May 26, 2017 | 52.78 | 52.90 | 52.34 | 52.67 | 670,386 | -0.16(-0.30%) |
May 25, 2017 | 53.56 | 53.56 | 52.83 | 52.83 | 651,745 | -0.70(-1.31%) |
May 24, 2017 | 53.17 | 53.59 | 52.77 | 53.53 | 465,911 | +0.47(+0.88%) |
May 23, 2017 | 52.87 | 53.27 | 52.87 | 53.06 | 535,125 | +0.14(+0.26%) |
May 22, 2017 | 52.69 | 52.99 | 52.55 | 52.92 | 627,749 | +0.29(+0.55%) |
May 19, 2017 | 53.03 | 53.06 | 52.43 | 52.63 | 839,638 | -0.26(-0.49%) |
May 18, 2017 | 52.48 | 53.07 | 52.28 | 52.89 | 1,426,400 | +0.41(+0.78%) |
May 17, 2017 | 52.90 | 53.07 | 52.10 | 52.48 | 717,292 | -0.63(-1.19%) |
May 16, 2017 | 52.99 | 53.41 | 52.91 | 53.11 | 1,302,675 | +0.07(+0.13%) |
May 15, 2017 | 53.23 | 53.32 | 53.01 | 53.04 | 689,026 | -0.06(-0.11%) |
May 12, 2017 | 53.47 | 53.55 | 52.90 | 53.10 | 833,531 | -0.55(-1.02%) |
May 11, 2017 | 53.67 | 53.86 | 52.86 | 53.65 | 597,901 | -0.03(-0.05%) |
May 10, 2017 | 53.62 | 53.85 | 53.30 | 53.68 | 1,010,342 | -0.05(-0.10%) |
May 09, 2017 | 53.82 | 53.93 | 53.50 | 53.73 | 647,836 | -0.05(-0.10%) |
May 08, 2017 | 54.30 | 54.36 | 53.63 | 53.78 | 458,887 | -0.63(-1.16%) |
May 05, 2017 | 54.37 | 54.76 | 54.33 | 54.41 | 691,331 | +0.05(+0.09%) |
May 04, 2017 | 52.96 | 54.38 | 52.91 | 54.36 | 903,911 | +1.47(+2.79%) |
May 03, 2017 | 52.95 | 53.11 | 52.60 | 52.89 | 670,675 | -0.05(-0.10%) |
May 02, 2017 | 53.15 | 53.18 | 52.54 | 52.94 | 1,194,985 | -0.21(-0.40%) |