Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.58 | 51.85 | 51.24 | 51.79 | 2,923,128 | +0.42(+0.82%) |
Jul 28, 2017 | 51.56 | 51.82 | 51.18 | 51.37 | 2,245,947 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,525 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.96 | 50.52 | 2,900,546 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,704,052 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.53 | 49.68 | 5,954,575 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.84 | 4,346,465 | -0.32(-0.62%) |
Jul 20, 2017 | 51.56 | 50.95 | 51.16 | 5,236,661 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,481 | +0.08(+0.17%) |
Jul 18, 2017 | 51.29 | 51.46 | 50.80 | 50.86 | 2,882,218 | -0.37(-0.73%) |
Jul 17, 2017 | 51.29 | 51.73 | 51.18 | 51.24 | 3,704,572 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.47 | 51.19 | 51.26 | 6,127,665 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,432 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,448 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.85 | 50.87 | 3,906,387 | -0.43(-0.84%) |
Jul 10, 2017 | 52.47 | 52.56 | 51.24 | 51.30 | 4,887,577 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,556 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.38 | 52.69 | 4,346,320 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,886 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.51 | 1,649,296 | +0.47(+0.87%) |
Jun 30, 2017 | 54.35 | 54.35 | 53.72 | 54.05 | 3,652,193 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.23 | 53.14 | 53.64 | 3,135,218 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,452 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.35 | 52.61 | 52.92 | 2,788,513 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.61 | 52.80 | 53.08 | 3,045,873 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,627 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,663 | -0.87(-1.63%) |
Jun 21, 2017 | 53.93 | 54.44 | 53.03 | 53.27 | 7,736,521 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,482 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,210 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,995 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.02 | 3,129,895 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,884 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.30 | 57.61 | 58.13 | 2,096,734 | +0.22(+0.37%) |
Jun 12, 2017 | 57.72 | 58.86 | 57.72 | 57.91 | 3,313,219 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.86 | 58.01 | 2,668,976 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.63 | 57.28 | 57.41 | 3,686,893 | -0.74(-1.27%) |
Jun 07, 2017 | 58.16 | 58.52 | 57.91 | 58.15 | 3,046,027 | +0.25(+0.44%) |
Jun 06, 2017 | 59.07 | 59.21 | 57.79 | 57.89 | 3,678,040 | -1.39(-2.34%) |
Jun 05, 2017 | 59.79 | 59.80 | 59.25 | 59.28 | 2,386,975 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.81 | 59.27 | 59.67 | 2,156,368 | +0.21(+0.35%) |
Jun 01, 2017 | 59.65 | 59.76 | 59.05 | 59.47 | 2,958,801 | -0.22(-0.38%) |
May 31, 2017 | 59.23 | 59.71 | 58.98 | 59.69 | 3,254,619 | +0.46(+0.77%) |
May 30, 2017 | 59.35 | 59.52 | 59.11 | 59.23 | 2,392,083 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.63 | 59.32 | 2,060,049 | +0.49(+0.83%) |
May 25, 2017 | 58.22 | 59.08 | 58.00 | 58.83 | 4,401,473 | +0.98(+1.70%) |
May 24, 2017 | 57.92 | 58.37 | 57.60 | 57.85 | 3,234,498 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.66 | 57.92 | 3,580,334 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.78 | 58.32 | 3,947,277 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.18 | 58.08 | 7,390,256 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.97 | 57.03 | 3,965,142 | -0.42(-0.73%) |
May 17, 2017 | 57.25 | 58.30 | 57.17 | 57.45 | 4,399,825 | +0.02(+0.03%) |
May 16, 2017 | 56.53 | 57.78 | 55.72 | 57.43 | 9,428,228 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.22 | 5,895,234 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,611 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.91 | 2,881,782 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.64 | 61.68 | 3,290,974 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.90 | 1,816,636 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.35 | 1,640,682 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,514 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.06 | 60.07 | 60.30 | 2,009,174 | -0.53(-0.87%) |
May 03, 2017 | 60.56 | 60.90 | 60.38 | 60.83 | 1,865,309 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,157 | +0.60(+1.00%) |