Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.93 | 49.98 | 49.36 | 49.64 | 15,074,077 | -0.18(-0.36%) |
Jul 28, 2017 | 49.59 | 50.02 | 49.13 | 49.82 | 17,167,930 | +0.33(+0.66%) |
Jul 27, 2017 | 49.48 | 50.17 | 48.91 | 49.50 | 28,109,520 | +1.47(+3.06%) |
Jul 26, 2017 | 48.42 | 48.45 | 47.97 | 48.03 | 12,052,586 | -0.44(-0.90%) |
Jul 25, 2017 | 48.84 | 48.96 | 48.38 | 48.46 | 7,663,670 | -0.16(-0.34%) |
Jul 24, 2017 | 48.60 | 48.88 | 48.57 | 48.63 | 10,015,175 | -0.05(-0.10%) |
Jul 21, 2017 | 48.80 | 48.96 | 48.63 | 48.67 | 8,886,838 | -0.24(-0.49%) |
Jul 20, 2017 | 49.15 | 48.67 | 48.91 | 8,559,642 | +0.25(+0.51%) | |
Jul 19, 2017 | 48.57 | 48.83 | 48.52 | 48.67 | 7,333,318 | +0.16(+0.34%) |
Jul 18, 2017 | 48.57 | 48.67 | 48.39 | 48.50 | 7,868,379 | -0.16(-0.32%) |
Jul 17, 2017 | 49.08 | 49.20 | 48.60 | 48.66 | 9,505,590 | -0.35(-0.71%) |
Jul 14, 2017 | 48.91 | 49.27 | 48.85 | 49.01 | 7,747,300 | +0.13(+0.27%) |
Jul 13, 2017 | 48.80 | 48.95 | 48.40 | 48.88 | 8,748,774 | +0.09(+0.18%) |
Jul 12, 2017 | 48.70 | 49.06 | 48.70 | 48.79 | 10,571,942 | +0.34(+0.71%) |
Jul 11, 2017 | 48.82 | 48.95 | 48.37 | 48.45 | 8,849,547 | -0.38(-0.78%) |
Jul 10, 2017 | 49.26 | 49.27 | 48.66 | 48.83 | 8,637,836 | -0.26(-0.52%) |
Jul 07, 2017 | 49.12 | 49.22 | 48.81 | 49.09 | 9,320,407 | +0.05(+0.10%) |
Jul 06, 2017 | 49.56 | 49.67 | 48.95 | 49.04 | 14,595,169 | -0.82(-1.65%) |
Jul 05, 2017 | 50.10 | 50.36 | 49.68 | 49.86 | 8,373,737 | -0.09(-0.17%) |
Jul 03, 2017 | 49.62 | 50.23 | 49.62 | 49.95 | 6,010,926 | +0.14(+0.28%) |
Jun 30, 2017 | 50.12 | 50.31 | 49.74 | 49.81 | 10,758,380 | -0.19(-0.39%) |
Jun 29, 2017 | 50.52 | 50.58 | 49.81 | 50.00 | 10,744,726 | -0.64(-1.26%) |
Jun 28, 2017 | 51.11 | 51.21 | 50.62 | 50.64 | 8,663,857 | -0.30(-0.58%) |
Jun 27, 2017 | 51.50 | 51.50 | 50.93 | 50.93 | 10,450,400 | -0.30(-0.58%) |
Jun 26, 2017 | 51.41 | 51.60 | 51.16 | 51.23 | 9,748,924 | -0.19(-0.36%) |
Jun 23, 2017 | 51.32 | 51.59 | 51.17 | 51.42 | 18,134,684 | +0.11(+0.21%) |
Jun 22, 2017 | 50.91 | 51.58 | 50.81 | 51.31 | 17,296,318 | +0.44(+0.86%) |
Jun 21, 2017 | 50.17 | 50.98 | 50.17 | 50.87 | 14,340,814 | +0.72(+1.44%) |
Jun 20, 2017 | 49.49 | 50.48 | 49.41 | 50.15 | 13,205,899 | +0.66(+1.33%) |
Jun 19, 2017 | 49.03 | 49.59 | 48.98 | 49.49 | 10,843,246 | +0.55(+1.13%) |
Jun 16, 2017 | 49.16 | 49.51 | 48.72 | 48.94 | 19,175,074 | -0.17(-0.35%) |
Jun 15, 2017 | 49.19 | 49.30 | 48.86 | 49.11 | 10,122,629 | -0.14(-0.28%) |
Jun 14, 2017 | 48.98 | 49.45 | 48.98 | 49.25 | 13,303,081 | +0.08(+0.16%) |
Jun 13, 2017 | 49.53 | 49.61 | 48.98 | 49.17 | 15,509,069 | -0.51(-1.02%) |
Jun 12, 2017 | 49.68 | 49.90 | 49.53 | 49.68 | 12,184,681 | +0.00(+0.00%) |
Jun 09, 2017 | 48.76 | 49.71 | 48.71 | 49.68 | 13,934,696 | +0.92(+1.88%) |
Jun 08, 2017 | 49.57 | 48.47 | 48.76 | 24,008,078 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.84 | 49.88 | 49.37 | 49.42 | 9,859,699 | -0.47(-0.94%) |
Jun 06, 2017 | 50.15 | 50.18 | 49.73 | 49.89 | 10,164,562 | -0.31(-0.61%) |
Jun 05, 2017 | 50.42 | 50.45 | 49.91 | 50.20 | 7,736,418 | -0.31(-0.61%) |
Jun 02, 2017 | 50.50 | 50.59 | 50.29 | 50.51 | 8,164,274 | +0.16(+0.32%) |
Jun 01, 2017 | 50.22 | 50.35 | 50.04 | 50.35 | 9,799,956 | +0.12(+0.23%) |
May 31, 2017 | 50.21 | 50.52 | 50.17 | 50.23 | 10,095,088 | +0.18(+0.35%) |
May 30, 2017 | 49.93 | 50.25 | 49.78 | 50.05 | 6,332,696 | -0.03(-0.06%) |
May 26, 2017 | 50.15 | 50.30 | 50.01 | 50.08 | 4,777,454 | -0.09(-0.18%) |
May 25, 2017 | 50.12 | 50.24 | 49.88 | 50.18 | 9,197,718 | +0.08(+0.17%) |
May 24, 2017 | 49.97 | 50.30 | 49.79 | 50.09 | 9,167,625 | +0.29(+0.59%) |
May 23, 2017 | 49.37 | 49.83 | 49.37 | 49.80 | 7,433,215 | +0.39(+0.80%) |
May 22, 2017 | 49.14 | 49.71 | 49.04 | 49.41 | 8,070,894 | +0.20(+0.41%) |
May 19, 2017 | 49.41 | 49.41 | 48.99 | 49.21 | 12,046,560 | -0.08(-0.17%) |
May 18, 2017 | 48.53 | 49.76 | 48.53 | 49.29 | 15,494,053 | +0.69(+1.41%) |
May 17, 2017 | 49.21 | 49.05 | 48.51 | 48.60 | 10,261,940 | -0.61(-1.24%) |
May 16, 2017 | 48.94 | 49.27 | 48.71 | 49.21 | 10,202,024 | +0.22(+0.44%) |
May 15, 2017 | 48.93 | 49.06 | 48.87 | 49.00 | 10,773,246 | -0.05(-0.09%) |
May 12, 2017 | 49.68 | 49.89 | 48.81 | 49.04 | 13,405,541 | -0.66(-1.33%) |
May 11, 2017 | 49.95 | 50.34 | 49.61 | 49.71 | 23,998,668 | +0.38(+0.77%) |
May 10, 2017 | 48.70 | 49.34 | 48.67 | 49.33 | 12,483,140 | +0.50(+1.03%) |
May 09, 2017 | 49.51 | 49.58 | 48.73 | 48.83 | 13,249,586 | -0.56(-1.12%) |
May 08, 2017 | 49.31 | 49.77 | 49.24 | 49.38 | 14,452,069 | +0.03(+0.06%) |
May 05, 2017 | 48.99 | 49.44 | 48.94 | 49.35 | 12,115,065 | +0.46(+0.93%) |
May 04, 2017 | 49.12 | 49.29 | 48.77 | 48.90 | 11,160,298 | -0.19(-0.39%) |
May 03, 2017 | 48.22 | 49.12 | 48.12 | 49.09 | 14,814,063 | +0.72(+1.48%) |
May 02, 2017 | 48.23 | 48.79 | 48.07 | 48.37 | 16,879,866 | +0.25(+0.51%) |