Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.67 | 49.21 | 48.44 | 48.80 | 803,971 | +0.31(+0.64%) |
Jul 28, 2017 | 48.68 | 48.96 | 48.13 | 48.50 | 512,635 | -0.21(-0.42%) |
Jul 27, 2017 | 49.14 | 49.52 | 48.38 | 48.70 | 1,113,076 | -0.27(-0.56%) |
Jul 26, 2017 | 50.32 | 50.32 | 48.89 | 48.97 | 688,294 | -1.26(-2.51%) |
Jul 25, 2017 | 50.06 | 50.55 | 49.83 | 50.24 | 1,317,258 | +0.98(+1.99%) |
Jul 24, 2017 | 48.66 | 49.37 | 48.66 | 49.26 | 778,998 | +0.61(+1.25%) |
Jul 21, 2017 | 48.78 | 49.06 | 48.40 | 48.65 | 993,720 | -0.35(-0.71%) |
Jul 20, 2017 | 48.91 | 49.53 | 48.15 | 49.00 | 1,580,457 | +0.09(+0.17%) |
Jul 19, 2017 | 49.00 | 49.20 | 48.37 | 48.91 | 1,451,104 | -0.03(-0.05%) |
Jul 18, 2017 | 48.78 | 49.19 | 48.51 | 48.94 | 951,485 | -0.12(-0.24%) |
Jul 17, 2017 | 48.93 | 49.27 | 48.36 | 49.06 | 850,739 | +0.06(+0.12%) |
Jul 14, 2017 | 49.16 | 49.30 | 48.33 | 49.00 | 1,160,071 | -0.90(-1.80%) |
Jul 13, 2017 | 49.90 | 50.05 | 49.45 | 49.90 | 895,139 | +0.17(+0.34%) |
Jul 12, 2017 | 49.76 | 50.16 | 49.54 | 49.73 | 1,002,892 | -0.15(-0.29%) |
Jul 11, 2017 | 50.35 | 50.50 | 49.77 | 49.87 | 1,296,951 | -0.48(-0.95%) |
Jul 10, 2017 | 50.47 | 50.71 | 50.14 | 50.35 | 1,007,866 | -0.33(-0.66%) |
Jul 07, 2017 | 50.32 | 50.95 | 49.86 | 50.68 | 1,398,398 | -0.15(-0.29%) |
Jul 06, 2017 | 51.57 | 50.70 | 50.83 | 1,196,542 | -0.44(-0.85%) | |
Jul 05, 2017 | 51.20 | 51.49 | 50.32 | 51.26 | 1,058,720 | +0.11(+0.22%) |
Jul 03, 2017 | 50.35 | 51.54 | 50.28 | 51.15 | 588,337 | +1.15(+2.30%) |
Jun 30, 2017 | 50.26 | 50.35 | 49.50 | 50.00 | 1,078,390 | +0.10(+0.21%) |
Jun 29, 2017 | 50.66 | 51.24 | 49.27 | 49.90 | 1,447,687 | +0.18(+0.36%) |
Jun 28, 2017 | 49.40 | 50.17 | 48.79 | 49.72 | 1,016,301 | +0.85(+1.75%) |
Jun 27, 2017 | 48.84 | 49.63 | 48.61 | 48.86 | 866,641 | +0.30(+0.62%) |
Jun 26, 2017 | 47.97 | 48.77 | 47.81 | 48.56 | 902,163 | +0.59(+1.23%) |
Jun 23, 2017 | 48.36 | 48.45 | 47.59 | 47.98 | 2,732,532 | -0.08(-0.16%) |
Jun 22, 2017 | 48.63 | 48.63 | 47.64 | 48.05 | 963,352 | -0.24(-0.49%) |
Jun 21, 2017 | 49.25 | 49.63 | 48.16 | 48.29 | 1,380,510 | -0.91(-1.86%) |
Jun 20, 2017 | 50.08 | 50.19 | 49.15 | 49.20 | 1,029,939 | -1.10(-2.19%) |
Jun 19, 2017 | 50.83 | 51.19 | 50.14 | 50.31 | 1,229,210 | -0.18(-0.35%) |
Jun 16, 2017 | 50.34 | 50.49 | 49.81 | 50.49 | 2,629,980 | +0.19(+0.37%) |
Jun 15, 2017 | 50.18 | 51.02 | 50.18 | 50.30 | 937,722 | -0.16(-0.32%) |
Jun 14, 2017 | 50.08 | 50.55 | 49.17 | 50.46 | 1,401,292 | -0.16(-0.32%) |
Jun 13, 2017 | 50.45 | 50.85 | 50.14 | 50.62 | 1,008,565 | +0.45(+0.90%) |
Jun 12, 2017 | 49.93 | 50.78 | 49.75 | 50.17 | 2,313,586 | +0.30(+0.60%) |
Jun 09, 2017 | 48.49 | 50.26 | 48.49 | 49.87 | 1,413,396 | +1.71(+3.54%) |
Jun 08, 2017 | 46.36 | 48.83 | 46.23 | 48.16 | 1,617,913 | +1.75(+3.77%) |
Jun 07, 2017 | 46.26 | 46.69 | 45.96 | 46.41 | 1,210,880 | +0.48(+1.04%) |
Jun 06, 2017 | 45.65 | 46.12 | 45.47 | 45.94 | 2,313,784 | -0.17(-0.37%) |
Jun 05, 2017 | 46.27 | 46.70 | 46.11 | 46.11 | 1,072,201 | -0.15(-0.31%) |
Jun 02, 2017 | 46.42 | 46.79 | 45.88 | 46.25 | 1,512,712 | -0.64(-1.37%) |
Jun 01, 2017 | 46.99 | 47.11 | 46.16 | 46.89 | 1,539,403 | +0.18(+0.38%) |
May 31, 2017 | 46.86 | 47.09 | 45.41 | 46.71 | 9,834,250 | -0.03(-0.05%) |
May 30, 2017 | 46.58 | 46.90 | 45.94 | 46.74 | 1,301,859 | -0.11(-0.24%) |
May 26, 2017 | 47.18 | 47.45 | 46.68 | 46.85 | 974,001 | -0.56(-1.19%) |
May 25, 2017 | 47.40 | 47.94 | 47.15 | 47.41 | 1,095,324 | +0.19(+0.40%) |
May 24, 2017 | 47.58 | 47.75 | 46.90 | 47.22 | 932,951 | -0.32(-0.66%) |
May 23, 2017 | 46.85 | 47.81 | 46.39 | 47.54 | 783,477 | +0.80(+1.72%) |
May 22, 2017 | 46.77 | 46.89 | 46.15 | 46.74 | 955,692 | +0.26(+0.57%) |
May 19, 2017 | 46.37 | 46.94 | 46.23 | 46.47 | 1,261,423 | +0.32(+0.70%) |
May 18, 2017 | 45.46 | 46.39 | 45.41 | 46.15 | 1,805,260 | +0.46(+1.01%) |
May 17, 2017 | 46.72 | 47.36 | 45.30 | 45.69 | 2,356,526 | -2.41(-5.00%) |
May 16, 2017 | 47.37 | 48.22 | 47.13 | 48.10 | 1,690,658 | +0.74(+1.57%) |
May 15, 2017 | 47.09 | 47.54 | 46.97 | 47.35 | 761,465 | +0.42(+0.89%) |
May 12, 2017 | 46.54 | 47.02 | 46.12 | 46.93 | 1,154,692 | -0.01(-0.02%) |
May 11, 2017 | 47.24 | 47.60 | 46.41 | 46.94 | 893,275 | -0.56(-1.19%) |
May 10, 2017 | 47.11 | 47.83 | 47.09 | 47.51 | 1,175,508 | +0.13(+0.27%) |
May 09, 2017 | 47.48 | 47.93 | 46.88 | 47.38 | 1,000,254 | -0.03(-0.07%) |
May 08, 2017 | 47.66 | 47.84 | 46.88 | 47.41 | 1,154,422 | -0.13(-0.27%) |
May 05, 2017 | 47.75 | 47.98 | 47.28 | 47.54 | 1,132,737 | +0.04(+0.09%) |
May 04, 2017 | 47.62 | 48.10 | 47.17 | 47.50 | 1,092,456 | +0.32(+0.67%) |
May 03, 2017 | 46.52 | 47.24 | 46.18 | 47.18 | 1,243,392 | +0.39(+0.84%) |
May 02, 2017 | 47.18 | 47.24 | 46.53 | 46.79 | 1,085,059 | -0.39(-0.83%) |