Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.35 | 49.72 | 48.56 | 48.96 | 6,246,625 | -0.05(-0.10%) |
Jul 28, 2017 | 47.58 | 49.18 | 47.33 | 49.00 | 9,431,019 | +0.48(+0.98%) |
Jul 27, 2017 | 48.86 | 48.86 | 47.32 | 48.53 | 10,569,978 | -0.98(-1.98%) |
Jul 26, 2017 | 49.14 | 49.66 | 48.54 | 49.51 | 4,915,794 | +0.39(+0.79%) |
Jul 25, 2017 | 49.98 | 50.37 | 49.06 | 49.12 | 4,620,892 | -0.65(-1.31%) |
Jul 24, 2017 | 50.27 | 50.50 | 49.73 | 49.77 | 5,024,267 | -0.61(-1.21%) |
Jul 21, 2017 | 50.60 | 51.00 | 49.94 | 50.38 | 4,682,230 | -0.42(-0.82%) |
Jul 20, 2017 | 51.21 | 50.57 | 50.80 | 4,982,890 | -0.26(-0.51%) | |
Jul 19, 2017 | 50.72 | 51.62 | 50.26 | 51.06 | 5,949,828 | -0.52(-1.02%) |
Jul 18, 2017 | 52.25 | 52.26 | 51.47 | 51.59 | 4,225,496 | -0.70(-1.34%) |
Jul 17, 2017 | 52.61 | 52.68 | 52.27 | 52.28 | 3,840,848 | -0.34(-0.65%) |
Jul 14, 2017 | 52.22 | 52.68 | 51.77 | 52.62 | 4,675,504 | +0.40(+0.76%) |
Jul 13, 2017 | 51.83 | 52.88 | 51.59 | 52.23 | 5,508,770 | +0.01(+0.02%) |
Jul 12, 2017 | 51.56 | 52.24 | 50.91 | 52.22 | 8,600,194 | +2.13(+4.24%) |
Jul 11, 2017 | 51.03 | 51.11 | 49.96 | 50.09 | 4,683,536 | -1.02(-1.99%) |
Jul 10, 2017 | 51.42 | 51.60 | 50.69 | 51.11 | 4,739,311 | -0.36(-0.70%) |
Jul 07, 2017 | 50.76 | 51.81 | 50.64 | 51.47 | 6,797,002 | +0.95(+1.88%) |
Jul 06, 2017 | 49.47 | 51.03 | 49.36 | 50.52 | 7,234,323 | +0.77(+1.54%) |
Jul 05, 2017 | 48.96 | 50.03 | 48.70 | 49.75 | 5,313,915 | +0.84(+1.73%) |
Jul 03, 2017 | 49.29 | 49.77 | 48.89 | 48.91 | 2,994,663 | +0.07(+0.14%) |
Jun 30, 2017 | 48.45 | 49.02 | 48.14 | 48.84 | 6,818,380 | +0.68(+1.41%) |
Jun 29, 2017 | 47.83 | 48.22 | 47.38 | 48.16 | 6,354,235 | +0.36(+0.75%) |
Jun 28, 2017 | 47.38 | 48.33 | 47.37 | 47.80 | 4,388,895 | +0.73(+1.55%) |
Jun 27, 2017 | 47.17 | 48.10 | 47.07 | 47.07 | 4,393,719 | -0.27(-0.57%) |
Jun 26, 2017 | 47.37 | 48.31 | 47.11 | 47.34 | 4,113,948 | +0.15(+0.31%) |
Jun 23, 2017 | 47.20 | 13,066,577 | -0.33(-0.69%) | |||
Jun 22, 2017 | 49.01 | 49.07 | 47.35 | 47.53 | 10,088,121 | +0.52(+1.11%) |
Jun 21, 2017 | 46.91 | 47.21 | 46.71 | 47.00 | 3,574,625 | +0.39(+0.83%) |
Jun 20, 2017 | 47.77 | 47.91 | 46.60 | 46.62 | 6,217,885 | -1.58(-3.28%) |
Jun 19, 2017 | 47.68 | 48.26 | 47.38 | 48.20 | 4,228,608 | +0.84(+1.78%) |
Jun 16, 2017 | 47.46 | 47.99 | 47.19 | 47.35 | 6,822,923 | -0.31(-0.65%) |
Jun 15, 2017 | 47.69 | 47.87 | 46.95 | 47.66 | 4,718,501 | -0.27(-0.57%) |
Jun 14, 2017 | 48.18 | 48.31 | 47.45 | 47.94 | 4,149,939 | -0.06(-0.12%) |
Jun 13, 2017 | 48.10 | 48.44 | 47.40 | 47.99 | 5,309,599 | -0.03(-0.06%) |
Jun 12, 2017 | 48.63 | 48.74 | 46.68 | 48.02 | 8,858,310 | -0.77(-1.57%) |
Jun 09, 2017 | 50.09 | 50.42 | 48.77 | 48.79 | 7,422,787 | -1.13(-2.26%) |
Jun 08, 2017 | 49.36 | 50.34 | 48.93 | 49.92 | 6,742,802 | +0.55(+1.12%) |
Jun 07, 2017 | 47.98 | 49.41 | 47.36 | 49.36 | 7,293,054 | +1.09(+2.25%) |
Jun 06, 2017 | 48.01 | 48.63 | 47.87 | 48.28 | 4,609,111 | +0.00(+0.00%) |
Jun 05, 2017 | 48.07 | 48.48 | 47.95 | 48.28 | 5,632,460 | +0.21(+0.44%) |
Jun 02, 2017 | 48.10 | 48.98 | 47.92 | 48.06 | 7,942,326 | +0.46(+0.96%) |
Jun 01, 2017 | 47.07 | 47.91 | 46.92 | 47.61 | 4,555,481 | +0.62(+1.32%) |
May 31, 2017 | 46.78 | 47.05 | 46.13 | 46.99 | 4,622,037 | +0.44(+0.94%) |
May 30, 2017 | 46.90 | 47.15 | 46.38 | 46.55 | 5,680,028 | -0.76(-1.60%) |
May 26, 2017 | 46.38 | 47.38 | 46.32 | 47.31 | 6,160,649 | +0.70(+1.50%) |
May 25, 2017 | 45.61 | 46.70 | 45.44 | 46.61 | 5,606,795 | +1.21(+2.67%) |
May 24, 2017 | 45.36 | 46.03 | 45.28 | 45.39 | 4,008,060 | +0.11(+0.24%) |
May 23, 2017 | 44.91 | 45.32 | 44.59 | 45.29 | 3,099,732 | +0.44(+0.97%) |
May 22, 2017 | 44.00 | 44.89 | 44.00 | 44.85 | 4,556,412 | +0.96(+2.19%) |
May 19, 2017 | 43.48 | 44.04 | 43.42 | 43.89 | 6,940,975 | +0.55(+1.28%) |
May 18, 2017 | 43.09 | 44.06 | 43.07 | 43.34 | 6,827,604 | -0.26(-0.60%) |
May 17, 2017 | 44.89 | 45.19 | 43.56 | 43.60 | 7,115,766 | -1.96(-4.30%) |
May 16, 2017 | 45.41 | 45.75 | 43.42 | 45.56 | 4,765,354 | +0.25(+0.56%) |
May 15, 2017 | 44.35 | 45.61 | 44.35 | 45.31 | 5,701,375 | +0.83(+1.85%) |
May 12, 2017 | 44.90 | 45.07 | 44.38 | 44.48 | 4,006,614 | -0.59(-1.31%) |
May 11, 2017 | 45.72 | 45.75 | 44.21 | 45.07 | 6,284,408 | -0.74(-1.61%) |
May 10, 2017 | 45.55 | 46.27 | 45.20 | 45.81 | 7,619,989 | +0.21(+0.47%) |
May 09, 2017 | 43.97 | 45.81 | 43.82 | 45.60 | 11,478,242 | +2.07(+4.76%) |
May 08, 2017 | 43.19 | 43.63 | 43.11 | 43.52 | 6,392,124 | +0.42(+0.97%) |
May 05, 2017 | 42.61 | 43.12 | 42.39 | 43.11 | 5,640,570 | +0.58(+1.37%) |
May 04, 2017 | 42.79 | 42.99 | 41.83 | 42.53 | 4,621,718 | -0.01(-0.02%) |
May 03, 2017 | 42.29 | 42.78 | 42.05 | 42.54 | 5,311,731 | +0.05(+0.11%) |
May 02, 2017 | 40.73 | 42.53 | 40.72 | 42.49 | 9,708,452 | +1.73(+4.25%) |