Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.80 | 51.88 | 51.64 | 51.68 | 3,613,169 | +0.03(+0.06%) |
Jul 28, 2017 | 51.76 | 51.90 | 51.44 | 51.64 | 3,130,162 | -0.21(-0.41%) |
Jul 27, 2017 | 52.45 | 52.50 | 51.63 | 51.85 | 3,369,864 | -0.40(-0.77%) |
Jul 26, 2017 | 53.12 | 53.35 | 52.06 | 52.26 | 4,974,949 | +0.96(+1.88%) |
Jul 25, 2017 | 51.65 | 51.65 | 51.08 | 51.29 | 3,415,226 | +0.56(+1.10%) |
Jul 24, 2017 | 50.41 | 50.81 | 50.31 | 50.73 | 2,996,293 | +0.30(+0.59%) |
Jul 21, 2017 | 50.07 | 50.62 | 50.07 | 50.43 | 2,390,107 | +0.07(+0.13%) |
Jul 20, 2017 | 51.23 | 50.28 | 50.37 | 3,789,886 | +0.14(+0.29%) | |
Jul 19, 2017 | 51.14 | 51.14 | 49.47 | 50.22 | 7,884,158 | -0.81(-1.60%) |
Jul 18, 2017 | 50.85 | 51.17 | 50.66 | 51.04 | 1,689,357 | -0.27(-0.52%) |
Jul 17, 2017 | 50.95 | 51.46 | 50.82 | 51.30 | 1,844,149 | +0.27(+0.53%) |
Jul 14, 2017 | 50.36 | 51.17 | 49.98 | 51.03 | 2,826,563 | +0.16(+0.31%) |
Jul 13, 2017 | 50.69 | 51.09 | 50.41 | 50.88 | 2,413,617 | +0.44(+0.88%) |
Jul 12, 2017 | 49.88 | 50.54 | 49.75 | 50.43 | 3,555,517 | +0.44(+0.88%) |
Jul 11, 2017 | 50.74 | 50.74 | 49.90 | 50.00 | 3,574,418 | -0.73(-1.44%) |
Jul 10, 2017 | 50.37 | 50.94 | 50.25 | 50.73 | 3,550,924 | +0.36(+0.72%) |
Jul 07, 2017 | 50.50 | 50.71 | 50.21 | 50.37 | 3,050,881 | +0.14(+0.29%) |
Jul 06, 2017 | 50.74 | 50.86 | 50.20 | 50.22 | 2,455,507 | -0.51(-1.01%) |
Jul 05, 2017 | 50.63 | 50.99 | 50.19 | 50.73 | 2,716,810 | +0.25(+0.49%) |
Jul 03, 2017 | 50.11 | 50.78 | 49.91 | 50.48 | 1,235,325 | +0.75(+1.50%) |
Jun 30, 2017 | 49.93 | 50.07 | 49.55 | 49.74 | 2,779,878 | +0.05(+0.10%) |
Jun 29, 2017 | 50.68 | 50.68 | 49.33 | 49.69 | 3,387,988 | +0.20(+0.40%) |
Jun 28, 2017 | 49.12 | 49.64 | 49.07 | 49.49 | 4,154,792 | +0.97(+2.00%) |
Jun 27, 2017 | 48.69 | 48.95 | 48.44 | 48.51 | 2,240,311 | +0.04(+0.09%) |
Jun 26, 2017 | 48.27 | 48.51 | 48.03 | 48.47 | 2,767,726 | +0.32(+0.66%) |
Jun 23, 2017 | 48.98 | 49.01 | 47.91 | 48.15 | 6,245,251 | -0.79(-1.62%) |
Jun 22, 2017 | 49.17 | 49.33 | 48.89 | 48.95 | 2,166,421 | -0.39(-0.78%) |
Jun 21, 2017 | 49.30 | 49.46 | 48.98 | 49.33 | 2,216,366 | +0.13(+0.26%) |
Jun 20, 2017 | 49.23 | 49.57 | 49.09 | 49.20 | 1,858,890 | -0.20(-0.41%) |
Jun 19, 2017 | 48.92 | 49.65 | 48.84 | 49.41 | 3,539,132 | +0.70(+1.44%) |
Jun 16, 2017 | 49.13 | 49.16 | 48.54 | 48.71 | 5,840,822 | -0.30(-0.62%) |
Jun 15, 2017 | 48.69 | 49.27 | 48.63 | 49.01 | 2,676,028 | +0.01(+0.01%) |
Jun 14, 2017 | 48.54 | 49.02 | 48.30 | 49.01 | 3,086,895 | +0.11(+0.23%) |
Jun 13, 2017 | 48.50 | 49.46 | 48.48 | 48.90 | 5,668,047 | +0.82(+1.70%) |
Jun 12, 2017 | 48.18 | 48.60 | 47.87 | 48.08 | 2,890,394 | -0.13(-0.27%) |
Jun 09, 2017 | 47.69 | 48.30 | 47.66 | 48.21 | 3,414,452 | +0.75(+1.57%) |
Jun 08, 2017 | 47.73 | 46.57 | 47.47 | 3,936,082 | +0.89(+1.91%) | |
Jun 07, 2017 | 46.06 | 46.61 | 45.87 | 46.58 | 3,680,738 | +0.60(+1.31%) |
Jun 06, 2017 | 45.56 | 46.03 | 45.25 | 45.98 | 3,928,769 | +0.13(+0.28%) |
Jun 05, 2017 | 46.28 | 46.57 | 45.84 | 45.85 | 4,480,195 | +0.22(+0.47%) |
Jun 02, 2017 | 45.25 | 45.81 | 45.11 | 45.63 | 2,273,795 | -0.08(-0.17%) |
Jun 01, 2017 | 45.19 | 45.75 | 44.97 | 45.71 | 2,378,672 | +0.75(+1.67%) |
May 31, 2017 | 44.98 | 45.09 | 44.56 | 44.96 | 3,288,710 | -0.12(-0.27%) |
May 30, 2017 | 45.00 | 45.21 | 44.93 | 45.08 | 2,288,304 | -0.17(-0.38%) |
May 26, 2017 | 45.15 | 45.41 | 45.04 | 45.25 | 2,297,700 | -0.08(-0.18%) |
May 25, 2017 | 45.32 | 45.70 | 45.17 | 45.34 | 2,210,276 | +0.18(+0.40%) |
May 24, 2017 | 45.06 | 45.19 | 44.84 | 45.15 | 2,995,968 | +0.17(+0.37%) |
May 23, 2017 | 44.67 | 45.16 | 44.44 | 44.99 | 1,887,468 | +0.39(+0.87%) |
May 22, 2017 | 44.84 | 44.92 | 44.36 | 44.60 | 2,745,993 | +0.00(+0.00%) |
May 19, 2017 | 44.17 | 44.89 | 44.03 | 44.60 | 4,080,808 | +0.51(+1.15%) |
May 18, 2017 | 44.03 | 44.42 | 43.76 | 44.09 | 2,873,674 | +0.04(+0.09%) |
May 17, 2017 | 45.76 | 45.24 | 43.84 | 44.06 | 4,458,826 | -1.70(-3.72%) |
May 16, 2017 | 45.53 | 45.83 | 45.15 | 45.76 | 2,425,638 | +0.06(+0.13%) |
May 15, 2017 | 45.66 | 45.94 | 45.58 | 45.69 | 3,397,997 | +0.12(+0.27%) |
May 12, 2017 | 45.52 | 45.63 | 45.11 | 45.57 | 2,819,026 | -0.14(-0.31%) |
May 11, 2017 | 45.92 | 46.04 | 45.39 | 45.72 | 3,381,676 | -0.40(-0.87%) |
May 10, 2017 | 45.89 | 46.14 | 45.80 | 46.12 | 1,427,875 | +0.06(+0.13%) |
May 09, 2017 | 46.09 | 46.49 | 45.94 | 46.06 | 2,497,328 | +0.03(+0.07%) |
May 08, 2017 | 46.31 | 46.43 | 45.86 | 46.03 | 2,341,541 | -0.12(-0.25%) |
May 05, 2017 | 46.36 | 46.42 | 46.02 | 46.14 | 2,277,283 | -0.07(-0.14%) |
May 04, 2017 | 46.59 | 46.80 | 46.08 | 46.21 | 3,491,824 | -0.03(-0.07%) |
May 03, 2017 | 45.74 | 46.33 | 45.59 | 46.24 | 3,229,188 | +0.24(+0.52%) |
May 02, 2017 | 46.41 | 46.49 | 45.90 | 46.00 | 3,749,265 | -0.33(-0.70%) |