Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.67 | 46.88 | 45.55 | 45.64 | 10,355,514 | -0.90(-1.93%) |
Jul 28, 2017 | 46.22 | 46.58 | 45.68 | 46.54 | 9,357,435 | +0.23(+0.50%) |
Jul 27, 2017 | 46.60 | 47.14 | 45.80 | 46.31 | 13,407,751 | -0.97(-2.05%) |
Jul 26, 2017 | 47.30 | 47.41 | 46.82 | 47.28 | 8,722,053 | -0.01(-0.02%) |
Jul 25, 2017 | 48.01 | 48.28 | 47.23 | 47.29 | 6,288,903 | -0.36(-0.76%) |
Jul 24, 2017 | 48.23 | 48.46 | 47.55 | 47.65 | 8,877,323 | -0.67(-1.40%) |
Jul 21, 2017 | 48.59 | 48.73 | 48.15 | 48.32 | 7,405,372 | -0.53(-1.08%) |
Jul 20, 2017 | 49.74 | 49.84 | 48.80 | 48.85 | 9,103,754 | -0.89(-1.78%) |
Jul 19, 2017 | 49.72 | 50.25 | 49.10 | 49.74 | 11,600,459 | -0.16(-0.32%) |
Jul 18, 2017 | 50.40 | 50.40 | 49.82 | 49.90 | 6,943,105 | -0.63(-1.24%) |
Jul 17, 2017 | 51.04 | 51.13 | 50.50 | 50.52 | 5,826,045 | -0.45(-0.89%) |
Jul 14, 2017 | 50.40 | 51.22 | 50.30 | 50.98 | 9,980,415 | +0.58(+1.16%) |
Jul 13, 2017 | 50.44 | 50.89 | 49.77 | 50.40 | 14,337,247 | -0.91(-1.77%) |
Jul 12, 2017 | 50.67 | 51.40 | 50.63 | 51.30 | 13,078,519 | +1.11(+2.21%) |
Jul 11, 2017 | 50.69 | 50.89 | 50.10 | 50.19 | 5,884,899 | -0.49(-0.97%) |
Jul 10, 2017 | 50.89 | 51.55 | 50.52 | 50.68 | 8,620,415 | -0.60(-1.17%) |
Jul 07, 2017 | 50.44 | 51.32 | 50.19 | 51.28 | 8,103,661 | +1.01(+2.00%) |
Jul 06, 2017 | 50.10 | 50.71 | 49.83 | 50.27 | 6,728,211 | +0.04(+0.07%) |
Jul 05, 2017 | 50.07 | 50.50 | 49.69 | 50.24 | 6,264,864 | +0.25(+0.50%) |
Jul 03, 2017 | 50.17 | 50.59 | 49.69 | 49.99 | 3,819,839 | +0.30(+0.60%) |
Jun 30, 2017 | 49.93 | 50.19 | 49.68 | 49.69 | 5,421,102 | -0.12(-0.24%) |
Jun 29, 2017 | 50.03 | 50.42 | 49.64 | 49.81 | 7,773,841 | +0.03(+0.06%) |
Jun 28, 2017 | 49.24 | 50.12 | 49.24 | 49.78 | 7,294,573 | +0.92(+1.89%) |
Jun 27, 2017 | 48.88 | 49.20 | 48.64 | 48.86 | 6,404,165 | -0.03(-0.06%) |
Jun 26, 2017 | 49.03 | 49.74 | 48.73 | 48.89 | 6,626,515 | -0.05(-0.09%) |
Jun 23, 2017 | 48.82 | 49.16 | 48.66 | 48.93 | 17,079,258 | +0.10(+0.21%) |
Jun 22, 2017 | 49.00 | 49.19 | 48.24 | 48.83 | 7,830,532 | +0.50(+1.03%) |
Jun 21, 2017 | 48.13 | 48.62 | 47.85 | 48.33 | 5,553,314 | +0.47(+0.99%) |
Jun 20, 2017 | 48.71 | 48.82 | 47.77 | 47.86 | 7,624,335 | -0.69(-1.43%) |
Jun 19, 2017 | 48.18 | 48.67 | 48.03 | 48.55 | 8,299,807 | +0.47(+0.98%) |
Jun 16, 2017 | 47.67 | 48.08 | 47.39 | 48.08 | 6,763,972 | +0.41(+0.85%) |
Jun 15, 2017 | 47.74 | 47.94 | 47.08 | 47.68 | 7,430,899 | -0.32(-0.67%) |
Jun 14, 2017 | 48.09 | 48.27 | 47.66 | 48.00 | 6,509,258 | +0.04(+0.08%) |
Jun 13, 2017 | 48.32 | 48.86 | 47.58 | 47.96 | 8,955,074 | -0.35(-0.73%) |
Jun 12, 2017 | 48.96 | 48.98 | 47.50 | 48.31 | 10,545,318 | -0.70(-1.43%) |
Jun 09, 2017 | 48.92 | 49.54 | 48.69 | 49.02 | 10,499,875 | +0.16(+0.32%) |
Jun 08, 2017 | 49.42 | 48.26 | 48.86 | 9,794,840 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.17 | 48.55 | 46.83 | 48.33 | 11,775,327 | +0.96(+2.03%) |
Jun 06, 2017 | 47.30 | 47.79 | 47.20 | 47.37 | 7,382,158 | -0.15(-0.31%) |
Jun 05, 2017 | 47.15 | 47.61 | 46.76 | 47.52 | 9,752,540 | +0.18(+0.39%) |
Jun 02, 2017 | 46.74 | 47.97 | 46.70 | 47.33 | 12,839,183 | +1.24(+2.69%) |
Jun 01, 2017 | 45.61 | 46.30 | 45.59 | 46.10 | 8,036,969 | +0.67(+1.47%) |
May 31, 2017 | 45.48 | 45.63 | 44.87 | 45.43 | 8,747,765 | +0.06(+0.14%) |
May 30, 2017 | 46.78 | 46.78 | 45.35 | 45.36 | 11,379,355 | -1.61(-3.43%) |
May 26, 2017 | 46.52 | 47.11 | 46.52 | 46.97 | 6,249,221 | +0.37(+0.79%) |
May 25, 2017 | 45.30 | 46.63 | 45.28 | 46.60 | 8,025,148 | +1.41(+3.13%) |
May 24, 2017 | 45.00 | 45.28 | 44.83 | 45.19 | 5,569,116 | +0.26(+0.58%) |
May 23, 2017 | 44.90 | 45.15 | 44.67 | 44.93 | 6,047,776 | +0.09(+0.21%) |
May 22, 2017 | 44.73 | 45.05 | 44.70 | 44.84 | 7,077,617 | +0.27(+0.60%) |
May 19, 2017 | 44.25 | 44.98 | 44.21 | 44.57 | 6,636,940 | +0.50(+1.13%) |
May 18, 2017 | 44.05 | 44.65 | 43.97 | 44.07 | 5,483,916 | -0.07(-0.17%) |
May 17, 2017 | 45.59 | 45.29 | 44.08 | 44.14 | 8,948,281 | -1.45(-3.18%) |
May 16, 2017 | 45.70 | 45.71 | 44.92 | 45.59 | 6,974,441 | +0.00(+0.00%) |
May 15, 2017 | 45.23 | 45.78 | 45.12 | 45.59 | 6,010,991 | +0.48(+1.06%) |
May 12, 2017 | 45.58 | 45.65 | 45.03 | 45.11 | 7,797,260 | -0.64(-1.41%) |
May 11, 2017 | 46.05 | 46.21 | 45.04 | 45.76 | 9,574,788 | -0.26(-0.56%) |
May 10, 2017 | 45.45 | 46.04 | 45.31 | 46.02 | 8,196,792 | +0.38(+0.83%) |
May 09, 2017 | 45.12 | 45.99 | 45.01 | 45.64 | 9,511,787 | +0.96(+2.14%) |
May 08, 2017 | 44.88 | 45.21 | 44.57 | 44.68 | 9,416,113 | -0.17(-0.37%) |
May 05, 2017 | 44.78 | 45.15 | 44.43 | 44.85 | 5,728,271 | +0.06(+0.12%) |
May 04, 2017 | 44.63 | 44.94 | 44.39 | 44.79 | 8,108,747 | +0.30(+0.68%) |
May 03, 2017 | 43.89 | 44.65 | 43.78 | 44.49 | 10,763,714 | +0.44(+1.00%) |
May 02, 2017 | 42.06 | 44.14 | 41.91 | 44.05 | 14,041,692 | +2.24(+5.35%) |