Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.42 | 46.63 | 45.30 | 45.40 | 10,411,676 | -0.89(-1.93%) |
Jul 28, 2017 | 45.98 | 46.33 | 45.43 | 46.29 | 9,408,184 | +0.23(+0.50%) |
Jul 27, 2017 | 46.35 | 46.89 | 45.55 | 46.06 | 13,480,466 | -0.97(-2.05%) |
Jul 26, 2017 | 47.04 | 47.15 | 46.56 | 47.02 | 8,769,356 | -0.01(-0.02%) |
Jul 25, 2017 | 47.75 | 48.02 | 46.98 | 47.03 | 6,323,010 | -0.36(-0.76%) |
Jul 24, 2017 | 47.97 | 48.20 | 47.29 | 47.39 | 8,925,468 | -0.67(-1.40%) |
Jul 21, 2017 | 48.33 | 48.47 | 47.89 | 48.06 | 7,445,535 | -0.52(-1.08%) |
Jul 20, 2017 | 49.47 | 49.57 | 48.53 | 48.59 | 9,153,127 | -0.88(-1.78%) |
Jul 19, 2017 | 49.45 | 49.98 | 48.84 | 49.47 | 11,663,373 | -0.16(-0.31%) |
Jul 18, 2017 | 50.12 | 50.12 | 49.55 | 49.63 | 6,980,760 | -0.63(-1.24%) |
Jul 17, 2017 | 50.77 | 50.85 | 50.22 | 50.25 | 5,857,642 | -0.45(-0.89%) |
Jul 14, 2017 | 50.12 | 50.94 | 50.03 | 50.70 | 10,034,542 | +0.58(+1.16%) |
Jul 13, 2017 | 50.17 | 50.61 | 49.50 | 50.12 | 14,415,003 | -0.90(-1.77%) |
Jul 12, 2017 | 50.40 | 51.13 | 50.35 | 51.02 | 13,149,449 | +1.10(+2.21%) |
Jul 11, 2017 | 50.42 | 50.62 | 49.83 | 49.92 | 5,916,815 | -0.49(-0.97%) |
Jul 10, 2017 | 50.62 | 51.27 | 50.25 | 50.41 | 8,667,167 | -0.60(-1.17%) |
Jul 07, 2017 | 50.17 | 51.04 | 49.92 | 51.01 | 8,147,610 | +1.00(+2.00%) |
Jul 06, 2017 | 49.83 | 50.44 | 49.56 | 50.00 | 6,764,701 | +0.04(+0.07%) |
Jul 05, 2017 | 49.80 | 50.22 | 49.42 | 49.97 | 6,298,841 | +0.25(+0.50%) |
Jul 03, 2017 | 49.90 | 50.32 | 49.42 | 49.72 | 3,840,555 | +0.29(+0.60%) |
Jun 30, 2017 | 49.66 | 49.92 | 49.42 | 49.42 | 5,450,503 | -0.12(-0.24%) |
Jun 29, 2017 | 49.76 | 50.15 | 49.37 | 49.54 | 7,816,002 | +0.03(+0.06%) |
Jun 28, 2017 | 48.97 | 49.85 | 48.97 | 49.52 | 7,334,134 | +0.92(+1.89%) |
Jun 27, 2017 | 48.62 | 48.94 | 48.38 | 48.60 | 6,438,897 | -0.03(-0.06%) |
Jun 26, 2017 | 48.76 | 49.47 | 48.46 | 48.62 | 6,662,453 | -0.05(-0.09%) |
Jun 23, 2017 | 48.56 | 48.90 | 48.39 | 48.67 | 17,171,886 | +0.10(+0.21%) |
Jun 22, 2017 | 48.73 | 48.93 | 47.98 | 48.57 | 7,873,000 | +0.50(+1.03%) |
Jun 21, 2017 | 47.87 | 48.36 | 47.59 | 48.07 | 5,583,432 | +0.47(+0.99%) |
Jun 20, 2017 | 48.45 | 48.56 | 47.51 | 47.60 | 7,665,684 | -0.69(-1.43%) |
Jun 19, 2017 | 47.92 | 48.40 | 47.77 | 48.29 | 8,344,820 | +0.47(+0.98%) |
Jun 16, 2017 | 47.41 | 47.82 | 47.13 | 47.82 | 6,800,655 | +0.40(+0.85%) |
Jun 15, 2017 | 47.48 | 47.68 | 46.83 | 47.42 | 7,471,200 | -0.32(-0.67%) |
Jun 14, 2017 | 47.83 | 48.01 | 47.40 | 47.74 | 6,544,560 | +0.04(+0.08%) |
Jun 13, 2017 | 48.06 | 48.60 | 47.33 | 47.70 | 9,003,641 | -0.35(-0.73%) |
Jun 12, 2017 | 48.70 | 48.72 | 47.24 | 48.05 | 10,602,509 | -0.70(-1.43%) |
Jun 09, 2017 | 48.65 | 49.27 | 48.43 | 48.75 | 10,556,820 | +0.16(+0.32%) |
Jun 08, 2017 | 49.16 | 48.00 | 48.60 | 9,847,961 | +0.52(+1.09%) | |
Jun 07, 2017 | 46.91 | 48.28 | 46.58 | 48.07 | 11,839,189 | +0.96(+2.03%) |
Jun 06, 2017 | 47.04 | 47.53 | 46.95 | 47.12 | 7,422,194 | -0.15(-0.31%) |
Jun 05, 2017 | 46.90 | 47.35 | 46.51 | 47.26 | 9,805,432 | +0.18(+0.39%) |
Jun 02, 2017 | 46.49 | 47.71 | 46.44 | 47.08 | 12,908,815 | +1.23(+2.69%) |
Jun 01, 2017 | 45.36 | 46.05 | 45.34 | 45.85 | 8,080,556 | +0.66(+1.47%) |
May 31, 2017 | 45.24 | 45.39 | 44.62 | 45.18 | 8,795,207 | +0.06(+0.14%) |
May 30, 2017 | 46.53 | 46.53 | 45.10 | 45.12 | 11,441,069 | -1.60(-3.43%) |
May 26, 2017 | 46.27 | 46.86 | 46.27 | 46.72 | 6,283,113 | +0.37(+0.79%) |
May 25, 2017 | 45.06 | 46.38 | 45.03 | 46.35 | 8,068,671 | +1.41(+3.13%) |
May 24, 2017 | 44.76 | 45.04 | 44.59 | 44.95 | 5,599,319 | +0.26(+0.58%) |
May 23, 2017 | 44.66 | 44.90 | 44.43 | 44.69 | 6,080,575 | +0.09(+0.21%) |
May 22, 2017 | 44.49 | 44.81 | 44.46 | 44.60 | 7,116,002 | +0.27(+0.60%) |
May 19, 2017 | 44.01 | 44.73 | 43.97 | 44.33 | 6,672,934 | +0.50(+1.13%) |
May 18, 2017 | 43.81 | 44.41 | 43.73 | 43.83 | 5,513,658 | -0.07(-0.17%) |
May 17, 2017 | 45.35 | 45.05 | 43.84 | 43.91 | 8,996,811 | -1.44(-3.18%) |
May 16, 2017 | 45.45 | 45.47 | 44.68 | 45.35 | 7,012,337 | +0.00(+0.00%) |
May 15, 2017 | 44.99 | 45.53 | 44.88 | 45.35 | 6,043,652 | +0.48(+1.06%) |
May 12, 2017 | 45.33 | 45.40 | 44.79 | 44.87 | 7,839,627 | -0.64(-1.41%) |
May 11, 2017 | 45.81 | 45.96 | 44.80 | 45.51 | 9,626,812 | -0.26(-0.56%) |
May 10, 2017 | 45.20 | 45.79 | 45.06 | 45.77 | 8,241,329 | +0.38(+0.83%) |
May 09, 2017 | 44.88 | 45.74 | 44.77 | 45.39 | 9,563,470 | +0.95(+2.14%) |
May 08, 2017 | 44.63 | 44.96 | 44.33 | 44.44 | 9,467,276 | -0.16(-0.37%) |
May 05, 2017 | 44.54 | 44.91 | 44.19 | 44.61 | 5,759,396 | +0.05(+0.12%) |
May 04, 2017 | 44.39 | 44.70 | 44.15 | 44.55 | 8,152,807 | +0.30(+0.68%) |
May 03, 2017 | 43.65 | 44.41 | 43.54 | 44.25 | 10,822,199 | +0.44(+1.00%) |
May 02, 2017 | 41.83 | 43.90 | 41.68 | 43.81 | 14,117,988 | +2.23(+5.35%) |