Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.75 | 52.75 | 51.75 | 52.34 | 761,044 | -0.30(-0.57%) |
Jul 28, 2017 | 53.28 | 53.56 | 52.13 | 52.64 | 810,549 | -0.70(-1.32%) |
Jul 27, 2017 | 52.21 | 53.40 | 51.96 | 53.34 | 1,354,068 | +1.23(+2.36%) |
Jul 26, 2017 | 52.43 | 52.51 | 51.07 | 52.11 | 1,185,090 | -0.23(-0.44%) |
Jul 25, 2017 | 49.83 | 52.55 | 49.81 | 52.34 | 2,352,827 | +2.72(+5.49%) |
Jul 24, 2017 | 49.83 | 50.36 | 48.95 | 49.62 | 1,022,118 | -0.41(-0.82%) |
Jul 21, 2017 | 50.17 | 50.32 | 49.58 | 50.03 | 838,167 | -0.03(-0.05%) |
Jul 20, 2017 | 50.01 | 50.86 | 49.41 | 50.05 | 1,267,139 | +0.31(+0.62%) |
Jul 19, 2017 | 49.08 | 50.06 | 48.65 | 49.75 | 1,291,374 | +1.12(+2.29%) |
Jul 18, 2017 | 49.89 | 50.32 | 47.86 | 48.63 | 2,103,290 | -1.23(-2.48%) |
Jul 17, 2017 | 50.80 | 51.67 | 49.73 | 49.87 | 2,185,758 | -1.12(-2.20%) |
Jul 14, 2017 | 51.64 | 52.24 | 50.96 | 50.99 | 1,990,448 | -0.55(-1.06%) |
Jul 13, 2017 | 50.56 | 51.75 | 50.43 | 51.53 | 1,588,557 | +1.22(+2.42%) |
Jul 12, 2017 | 51.31 | 51.66 | 50.27 | 50.32 | 1,352,920 | -0.87(-1.70%) |
Jul 11, 2017 | 51.93 | 51.93 | 50.26 | 51.19 | 1,983,002 | -0.70(-1.35%) |
Jul 10, 2017 | 52.65 | 52.65 | 51.17 | 51.88 | 1,371,811 | -0.95(-1.79%) |
Jul 07, 2017 | 52.35 | 53.01 | 51.76 | 52.83 | 1,520,332 | +0.40(+0.76%) |
Jul 06, 2017 | 54.17 | 54.57 | 52.21 | 52.43 | 1,722,892 | -2.15(-3.93%) |
Jul 05, 2017 | 54.00 | 54.74 | 53.10 | 54.57 | 1,433,968 | +0.47(+0.87%) |
Jul 03, 2017 | 54.44 | 54.83 | 53.30 | 54.11 | 1,235,936 | +0.26(+0.47%) |
Jun 30, 2017 | 54.23 | 54.33 | 53.07 | 53.85 | 1,526,464 | -0.39(-0.72%) |
Jun 29, 2017 | 53.86 | 55.76 | 53.08 | 54.24 | 1,889,342 | +0.55(+1.03%) |
Jun 28, 2017 | 53.83 | 54.43 | 53.55 | 53.69 | 2,408,894 | +0.04(+0.08%) |
Jun 27, 2017 | 51.30 | 54.25 | 51.30 | 53.65 | 2,847,638 | +2.34(+4.56%) |
Jun 26, 2017 | 49.75 | 51.51 | 49.42 | 51.30 | 1,351,376 | +1.57(+3.15%) |
Jun 23, 2017 | 48.27 | 49.80 | 47.46 | 49.74 | 3,211,991 | +1.22(+2.51%) |
Jun 22, 2017 | 47.97 | 48.90 | 47.32 | 48.52 | 1,540,916 | +0.66(+1.39%) |
Jun 21, 2017 | 50.62 | 50.67 | 47.36 | 47.86 | 2,729,896 | -2.81(-5.55%) |
Jun 20, 2017 | 51.82 | 52.02 | 50.61 | 50.67 | 2,420,054 | -1.15(-2.22%) |
Jun 19, 2017 | 51.53 | 52.00 | 51.12 | 51.82 | 2,158,381 | +0.35(+0.68%) |
Jun 16, 2017 | 50.85 | 51.47 | 49.55 | 51.47 | 2,571,868 | +0.45(+0.88%) |
Jun 15, 2017 | 50.96 | 51.48 | 50.28 | 51.01 | 2,148,995 | -0.05(-0.10%) |
Jun 14, 2017 | 50.56 | 51.22 | 49.66 | 51.07 | 2,452,463 | +0.69(+1.37%) |
Jun 13, 2017 | 50.97 | 51.67 | 50.27 | 50.38 | 3,439,129 | -0.62(-1.22%) |
Jun 12, 2017 | 50.65 | 52.03 | 50.14 | 51.00 | 3,284,596 | +0.34(+0.67%) |
Jun 09, 2017 | 48.61 | 51.37 | 48.56 | 50.66 | 3,522,997 | +2.15(+4.42%) |
Jun 08, 2017 | 49.56 | 47.79 | 48.51 | 2,859,536 | +0.73(+1.53%) | |
Jun 07, 2017 | 46.19 | 48.47 | 45.94 | 47.78 | 4,196,175 | +1.84(+4.00%) |
Jun 06, 2017 | 44.21 | 46.31 | 43.44 | 45.94 | 3,706,620 | +0.92(+2.04%) |
Jun 05, 2017 | 44.98 | 45.34 | 44.78 | 45.02 | 2,925,562 | -0.12(-0.26%) |
Jun 02, 2017 | 44.42 | 45.43 | 44.13 | 45.14 | 2,677,258 | +0.51(+1.14%) |
Jun 01, 2017 | 41.15 | 45.05 | 40.98 | 44.63 | 6,043,118 | +3.67(+8.96%) |
May 31, 2017 | 40.75 | 41.06 | 39.25 | 40.96 | 4,772,909 | +0.19(+0.46%) |
May 30, 2017 | 41.87 | 42.24 | 40.46 | 40.77 | 5,508,991 | -1.22(-2.90%) |
May 26, 2017 | 42.70 | 43.39 | 40.96 | 41.99 | 5,803,544 | -0.84(-1.97%) |
May 25, 2017 | 47.05 | 47.71 | 42.41 | 42.83 | 10,975,144 | -3.60(-7.76%) |
May 24, 2017 | 47.19 | 47.65 | 45.01 | 46.43 | 5,145,330 | -3.28(-6.59%) |
May 23, 2017 | 50.84 | 50.98 | 49.67 | 49.71 | 1,438,043 | -1.18(-2.33%) |
May 22, 2017 | 49.83 | 51.17 | 49.59 | 50.90 | 1,699,343 | +0.95(+1.91%) |
May 19, 2017 | 50.46 | 51.01 | 49.60 | 49.94 | 1,618,198 | -0.58(-1.15%) |
May 18, 2017 | 50.31 | 51.59 | 50.31 | 50.52 | 1,318,173 | +0.37(+0.73%) |
May 17, 2017 | 49.83 | 50.67 | 49.28 | 50.15 | 2,249,917 | +0.32(+0.65%) |
May 16, 2017 | 51.22 | 51.22 | 49.56 | 49.83 | 1,558,743 | -1.42(-2.77%) |
May 15, 2017 | 51.25 | 51.76 | 50.74 | 51.25 | 1,527,512 | +0.05(+0.10%) |
May 12, 2017 | 52.22 | 52.22 | 50.98 | 51.20 | 1,210,429 | -1.32(-2.51%) |
May 11, 2017 | 53.33 | 53.50 | 51.61 | 52.52 | 1,250,817 | -1.16(-2.16%) |
May 10, 2017 | 55.29 | 55.29 | 53.35 | 53.68 | 1,558,780 | -1.63(-2.94%) |
May 09, 2017 | 54.97 | 55.71 | 54.51 | 55.31 | 764,771 | +0.42(+0.76%) |
May 08, 2017 | 55.52 | 55.60 | 54.82 | 54.89 | 836,531 | -0.47(-0.85%) |
May 05, 2017 | 54.62 | 56.34 | 53.86 | 55.36 | 1,578,688 | +0.95(+1.74%) |
May 04, 2017 | 55.58 | 55.66 | 54.40 | 54.41 | 605,996 | -0.95(-1.71%) |
May 03, 2017 | 55.93 | 56.52 | 55.14 | 55.36 | 824,203 | -0.57(-1.02%) |
May 02, 2017 | 55.70 | 56.15 | 55.25 | 55.93 | 1,189,669 | +0.24(+0.43%) |