Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.67 | 48.31 | 47.20 | 48.31 | 658,410 | +0.90(+1.90%) |
Jul 28, 2017 | 47.72 | 47.95 | 46.79 | 47.41 | 675,156 | -0.42(-0.88%) |
Jul 27, 2017 | 47.50 | 47.89 | 46.75 | 47.83 | 479,173 | +0.58(+1.23%) |
Jul 26, 2017 | 46.81 | 47.39 | 46.21 | 47.25 | 444,641 | +0.49(+1.05%) |
Jul 25, 2017 | 45.93 | 46.80 | 45.55 | 46.76 | 1,056,536 | +1.15(+2.52%) |
Jul 24, 2017 | 46.80 | 47.06 | 45.52 | 45.61 | 895,698 | -1.26(-2.69%) |
Jul 21, 2017 | 47.35 | 47.35 | 46.39 | 46.87 | 1,064,227 | -0.15(-0.32%) |
Jul 20, 2017 | 47.89 | 48.13 | 46.97 | 47.02 | 671,060 | -0.85(-1.78%) |
Jul 19, 2017 | 48.35 | 48.89 | 47.75 | 47.87 | 1,251,020 | -0.23(-0.48%) |
Jul 18, 2017 | 48.34 | 48.34 | 47.47 | 48.10 | 715,870 | -0.25(-0.52%) |
Jul 17, 2017 | 47.01 | 48.50 | 47.00 | 48.35 | 1,331,768 | +1.25(+2.65%) |
Jul 14, 2017 | 46.81 | 47.38 | 46.30 | 47.10 | 863,970 | +0.47(+1.01%) |
Jul 13, 2017 | 45.78 | 46.67 | 45.60 | 46.63 | 1,189,395 | +1.27(+2.80%) |
Jul 12, 2017 | 45.30 | 45.87 | 44.94 | 45.36 | 892,822 | +0.30(+0.67%) |
Jul 11, 2017 | 45.47 | 45.69 | 44.30 | 45.06 | 1,528,295 | -0.29(-0.64%) |
Jul 10, 2017 | 46.33 | 46.90 | 44.74 | 45.35 | 3,055,808 | -2.52(-5.25%) |
Jul 07, 2017 | 48.00 | 48.59 | 47.72 | 47.87 | 1,086,741 | -0.24(-0.51%) |
Jul 06, 2017 | 47.92 | 48.41 | 47.55 | 48.11 | 615,044 | -0.20(-0.41%) |
Jul 05, 2017 | 48.97 | 49.45 | 48.16 | 48.31 | 951,933 | -0.89(-1.81%) |
Jul 03, 2017 | 49.70 | 49.95 | 48.56 | 49.20 | 494,456 | -0.17(-0.34%) |
Jun 30, 2017 | 48.15 | 49.70 | 48.00 | 49.37 | 784,104 | +1.37(+2.85%) |
Jun 29, 2017 | 48.61 | 49.12 | 47.73 | 48.00 | 925,311 | -0.61(-1.25%) |
Jun 28, 2017 | 48.05 | 48.63 | 47.65 | 48.61 | 799,320 | +0.82(+1.72%) |
Jun 27, 2017 | 48.22 | 48.73 | 47.70 | 47.79 | 948,745 | -0.55(-1.13%) |
Jun 26, 2017 | 48.03 | 48.44 | 47.79 | 48.34 | 988,289 | +0.41(+0.87%) |
Jun 23, 2017 | 48.76 | 47.73 | 47.92 | 969,312 | -0.56(-1.16%) | |
Jun 22, 2017 | 48.41 | 48.98 | 47.80 | 48.48 | 1,531,788 | +0.16(+0.33%) |
Jun 21, 2017 | 48.06 | 48.69 | 47.85 | 48.32 | 815,572 | +0.21(+0.44%) |
Jun 20, 2017 | 49.05 | 49.10 | 48.09 | 48.11 | 854,972 | -0.84(-1.72%) |
Jun 19, 2017 | 48.20 | 49.09 | 47.67 | 48.95 | 1,376,436 | +0.93(+1.94%) |
Jun 16, 2017 | 47.56 | 48.25 | 47.23 | 48.02 | 1,532,704 | -0.17(-0.35%) |
Jun 15, 2017 | 48.37 | 48.89 | 47.95 | 48.19 | 1,252,585 | -0.46(-0.95%) |
Jun 14, 2017 | 49.93 | 50.00 | 47.30 | 48.65 | 3,019,898 | -2.36(-4.63%) |
Jun 13, 2017 | 51.42 | 51.42 | 50.43 | 51.01 | 1,110,156 | +0.07(+0.14%) |
Jun 12, 2017 | 50.73 | 51.32 | 49.54 | 50.94 | 1,632,165 | -0.05(-0.10%) |
Jun 09, 2017 | 53.16 | 53.34 | 50.90 | 50.99 | 1,448,487 | -1.95(-3.68%) |
Jun 08, 2017 | 52.78 | 53.91 | 52.51 | 52.94 | 1,185,691 | +0.30(+0.57%) |
Jun 07, 2017 | 52.00 | 52.86 | 51.27 | 52.64 | 1,242,262 | +0.67(+1.29%) |
Jun 06, 2017 | 51.83 | 52.75 | 51.20 | 51.97 | 1,373,066 | -0.32(-0.61%) |
Jun 05, 2017 | 52.16 | 52.65 | 51.72 | 52.29 | 1,480,138 | +0.08(+0.15%) |
Jun 02, 2017 | 52.65 | 52.80 | 50.30 | 52.21 | 2,967,446 | +0.26(+0.50%) |
Jun 01, 2017 | 51.87 | 52.13 | 50.97 | 51.95 | 2,268,580 | +0.65(+1.27%) |
May 31, 2017 | 51.96 | 52.06 | 50.29 | 51.30 | 1,786,198 | -0.92(-1.76%) |
May 30, 2017 | 52.87 | 52.88 | 52.02 | 52.22 | 1,292,438 | -0.41(-0.78%) |
May 26, 2017 | 52.50 | 52.70 | 51.90 | 52.63 | 604,318 | +0.43(+0.82%) |
May 25, 2017 | 51.97 | 52.87 | 51.91 | 52.20 | 573,558 | +0.70(+1.36%) |
May 24, 2017 | 51.04 | 51.87 | 50.80 | 51.50 | 1,076,583 | +0.19(+0.37%) |
May 23, 2017 | 52.74 | 52.81 | 51.20 | 51.31 | 1,454,576 | -1.42(-2.69%) |
May 22, 2017 | 53.21 | 53.65 | 52.36 | 52.73 | 1,308,645 | +0.10(+0.19%) |
May 19, 2017 | 53.12 | 54.13 | 52.54 | 52.63 | 1,476,487 | -0.12(-0.23%) |
May 18, 2017 | 52.01 | 53.34 | 52.00 | 52.75 | 1,024,340 | +0.97(+1.87%) |
May 17, 2017 | 51.42 | 52.42 | 51.41 | 51.78 | 864,517 | -0.20(-0.38%) |
May 16, 2017 | 51.64 | 52.03 | 50.45 | 51.98 | 1,140,707 | +0.28(+0.54%) |
May 15, 2017 | 51.74 | 52.59 | 51.67 | 51.70 | 999,552 | -0.04(-0.08%) |
May 12, 2017 | 51.25 | 52.16 | 50.20 | 51.74 | 1,005,812 | +0.44(+0.86%) |
May 11, 2017 | 52.00 | 52.30 | 50.80 | 51.30 | 1,091,990 | -0.96(-1.84%) |
May 10, 2017 | 51.61 | 52.63 | 51.40 | 52.26 | 1,113,842 | +0.61(+1.18%) |
May 09, 2017 | 51.58 | 52.05 | 51.07 | 51.65 | 954,021 | +0.61(+1.20%) |
May 08, 2017 | 51.25 | 51.77 | 50.81 | 51.04 | 1,011,264 | -0.11(-0.22%) |
May 05, 2017 | 49.80 | 51.19 | 49.71 | 51.15 | 765,952 | +1.44(+2.90%) |
May 04, 2017 | 49.76 | 49.81 | 49.10 | 49.71 | 646,301 | +0.18(+0.36%) |
May 03, 2017 | 49.73 | 50.03 | 49.33 | 49.53 | 537,681 | -0.29(-0.58%) |
May 02, 2017 | 49.55 | 50.26 | 49.09 | 49.82 | 961,997 | +0.47(+0.95%) |