Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.22 | 49.47 | 47.93 | 48.03 | 672,628 | -1.43(-2.89%) |
Jul 28, 2017 | 48.66 | 49.88 | 48.66 | 49.46 | 698,273 | +0.63(+1.29%) |
Jul 27, 2017 | 49.17 | 50.75 | 48.67 | 48.83 | 1,873,931 | -0.17(-0.35%) |
Jul 26, 2017 | 48.93 | 49.33 | 48.60 | 49.00 | 520,729 | +0.34(+0.70%) |
Jul 25, 2017 | 48.91 | 49.74 | 48.41 | 48.66 | 829,183 | -0.03(-0.06%) |
Jul 24, 2017 | 47.08 | 48.87 | 46.72 | 48.69 | 612,619 | +1.62(+3.44%) |
Jul 21, 2017 | 47.90 | 48.12 | 46.50 | 47.07 | 1,019,815 | -0.72(-1.51%) |
Jul 20, 2017 | 48.20 | 47.42 | 47.79 | 517,104 | +0.06(+0.13%) | |
Jul 19, 2017 | 47.89 | 48.58 | 47.34 | 47.73 | 866,333 | +0.36(+0.76%) |
Jul 18, 2017 | 46.66 | 47.43 | 46.13 | 47.37 | 765,996 | +0.54(+1.15%) |
Jul 17, 2017 | 48.20 | 48.50 | 46.76 | 46.83 | 781,238 | -1.36(-2.82%) |
Jul 14, 2017 | 47.17 | 48.60 | 47.06 | 48.19 | 870,687 | +0.94(+1.99%) |
Jul 13, 2017 | 46.45 | 48.03 | 45.40 | 47.25 | 852,258 | +0.99(+2.14%) |
Jul 12, 2017 | 45.31 | 46.65 | 45.31 | 46.26 | 839,536 | +0.97(+2.14%) |
Jul 11, 2017 | 45.27 | 45.71 | 44.75 | 45.29 | 740,491 | -0.23(-0.51%) |
Jul 10, 2017 | 46.69 | 46.69 | 45.29 | 45.52 | 730,692 | -1.21(-2.59%) |
Jul 07, 2017 | 47.10 | 47.25 | 46.37 | 46.73 | 777,611 | -0.11(-0.23%) |
Jul 06, 2017 | 47.81 | 46.30 | 46.84 | 784,811 | -1.15(-2.40%) | |
Jul 05, 2017 | 46.64 | 48.23 | 46.35 | 47.99 | 958,069 | +1.22(+2.61%) |
Jul 03, 2017 | 46.03 | 47.29 | 45.83 | 46.77 | 363,912 | +0.77(+1.67%) |
Jun 30, 2017 | 46.68 | 45.67 | 46.00 | 667,465 | -0.24(-0.52%) | |
Jun 29, 2017 | 46.52 | 46.76 | 45.83 | 46.24 | 673,725 | -0.53(-1.13%) |
Jun 28, 2017 | 45.78 | 47.22 | 45.37 | 46.77 | 1,214,057 | +1.21(+2.66%) |
Jun 27, 2017 | 46.86 | 47.34 | 45.41 | 45.56 | 1,324,403 | -1.75(-3.70%) |
Jun 26, 2017 | 47.59 | 48.08 | 46.69 | 47.31 | 656,712 | -0.04(-0.08%) |
Jun 23, 2017 | 47.54 | 46.17 | 47.35 | 1,048,289 | +0.23(+0.49%) | |
Jun 22, 2017 | 47.60 | 48.52 | 46.93 | 47.12 | 880,902 | -0.35(-0.74%) |
Jun 21, 2017 | 45.64 | 47.59 | 45.60 | 47.47 | 1,216,066 | +1.80(+3.94%) |
Jun 20, 2017 | 45.31 | 46.78 | 45.01 | 45.67 | 966,909 | +0.31(+0.68%) |
Jun 19, 2017 | 43.89 | 46.08 | 43.79 | 45.36 | 1,149,040 | +1.39(+3.16%) |
Jun 16, 2017 | 42.69 | 44.15 | 41.92 | 43.97 | 1,264,730 | +1.48(+3.48%) |
Jun 15, 2017 | 43.45 | 43.66 | 41.76 | 42.49 | 1,578,044 | -1.46(-3.32%) |
Jun 14, 2017 | 44.11 | 44.49 | 43.50 | 43.95 | 662,008 | -0.28(-0.63%) |
Jun 13, 2017 | 43.73 | 44.44 | 43.25 | 44.23 | 628,364 | +0.53(+1.21%) |
Jun 12, 2017 | 43.52 | 44.24 | 42.05 | 43.70 | 1,050,331 | +0.05(+0.11%) |
Jun 09, 2017 | 43.83 | 45.01 | 43.54 | 43.65 | 835,374 | -0.13(-0.30%) |
Jun 08, 2017 | 44.54 | 45.10 | 43.45 | 43.78 | 1,067,109 | -0.86(-1.93%) |
Jun 07, 2017 | 45.77 | 46.47 | 44.50 | 44.64 | 1,062,224 | -0.84(-1.85%) |
Jun 06, 2017 | 45.20 | 46.07 | 44.77 | 45.48 | 1,310,393 | +0.39(+0.86%) |
Jun 05, 2017 | 46.11 | 46.67 | 44.85 | 45.09 | 1,094,794 | -1.16(-2.51%) |
Jun 02, 2017 | 44.90 | 46.40 | 44.58 | 46.25 | 1,399,489 | +1.16(+2.57%) |
Jun 01, 2017 | 43.48 | 45.33 | 43.23 | 45.09 | 1,793,637 | +1.62(+3.73%) |
May 31, 2017 | 43.85 | 44.09 | 42.20 | 43.47 | 2,048,868 | -0.05(-0.11%) |
May 30, 2017 | 46.50 | 46.54 | 42.67 | 43.52 | 2,645,428 | -2.70(-5.84%) |
May 26, 2017 | 48.53 | 48.66 | 45.69 | 46.22 | 1,626,169 | -2.43(-4.99%) |
May 25, 2017 | 49.24 | 49.38 | 47.81 | 48.65 | 2,236,312 | -0.24(-0.50%) |
May 24, 2017 | 50.50 | 50.74 | 48.00 | 48.89 | 6,006,513 | -4.64(-8.67%) |
May 23, 2017 | 53.71 | 53.78 | 52.95 | 53.53 | 752,950 | -0.11(-0.21%) |
May 22, 2017 | 52.89 | 53.80 | 52.30 | 53.64 | 581,968 | +0.85(+1.61%) |
May 19, 2017 | 53.62 | 54.17 | 52.64 | 52.79 | 578,614 | -0.79(-1.47%) |
May 18, 2017 | 52.81 | 53.69 | 52.26 | 53.58 | 692,465 | +0.76(+1.44%) |
May 17, 2017 | 52.89 | 54.09 | 52.01 | 52.82 | 838,572 | -1.11(-2.06%) |
May 16, 2017 | 53.15 | 54.02 | 52.96 | 53.93 | 567,822 | +0.97(+1.83%) |
May 15, 2017 | 54.00 | 54.68 | 52.91 | 52.96 | 882,440 | -0.67(-1.25%) |
May 12, 2017 | 52.17 | 53.67 | 51.88 | 53.63 | 822,864 | +1.51(+2.90%) |
May 11, 2017 | 53.25 | 53.88 | 51.67 | 52.12 | 1,016,017 | -1.30(-2.43%) |
May 10, 2017 | 52.41 | 54.18 | 51.02 | 53.42 | 1,159,239 | +0.82(+1.56%) |
May 09, 2017 | 51.82 | 52.68 | 51.33 | 52.60 | 1,068,163 | +0.94(+1.82%) |
May 08, 2017 | 53.50 | 53.73 | 51.43 | 51.66 | 897,239 | -2.08(-3.87%) |
May 05, 2017 | 54.01 | 54.41 | 53.43 | 53.74 | 898,038 | +0.11(+0.21%) |
May 04, 2017 | 53.75 | 54.17 | 53.34 | 53.63 | 1,028,856 | +0.06(+0.11%) |
May 03, 2017 | 53.55 | 54.25 | 52.88 | 53.57 | 827,356 | -0.26(-0.48%) |
May 02, 2017 | 54.88 | 55.38 | 52.82 | 53.83 | 1,338,594 | -0.82(-1.50%) |