Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.59 | 51.86 | 51.24 | 51.79 | 2,922,989 | +0.42(+0.82%) |
Jul 28, 2017 | 51.57 | 51.82 | 51.18 | 51.37 | 2,245,840 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,364 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.97 | 50.52 | 2,900,408 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,703,781 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.54 | 49.69 | 5,954,292 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.85 | 4,346,258 | -0.32(-0.62%) |
Jul 20, 2017 | 51.57 | 50.95 | 51.16 | 5,236,413 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,243 | +0.08(+0.17%) |
Jul 18, 2017 | 51.30 | 51.46 | 50.80 | 50.86 | 2,882,081 | -0.37(-0.73%) |
Jul 17, 2017 | 51.30 | 51.74 | 51.18 | 51.24 | 3,704,396 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.48 | 51.19 | 51.27 | 6,127,374 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,128 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,227 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.86 | 50.87 | 3,906,201 | -0.43(-0.84%) |
Jul 10, 2017 | 52.48 | 52.56 | 51.24 | 51.30 | 4,887,345 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,374 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.39 | 52.69 | 4,346,114 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,686 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.52 | 1,649,217 | +0.47(+0.87%) |
Jun 30, 2017 | 54.36 | 54.36 | 53.72 | 54.05 | 3,652,019 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.24 | 53.14 | 53.65 | 3,135,069 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,275 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.36 | 52.62 | 52.92 | 2,788,381 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.62 | 52.80 | 53.08 | 3,045,729 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,359 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,325 | -0.87(-1.63%) |
Jun 21, 2017 | 53.94 | 54.44 | 53.04 | 53.27 | 7,736,153 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,180 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,088 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,772 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.03 | 3,129,746 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,737 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.31 | 57.61 | 58.13 | 2,096,634 | +0.22(+0.37%) |
Jun 12, 2017 | 57.73 | 58.86 | 57.73 | 57.91 | 3,313,061 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.87 | 58.01 | 2,668,849 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.64 | 57.29 | 57.41 | 3,686,718 | -0.74(-1.27%) |
Jun 07, 2017 | 58.17 | 58.52 | 57.91 | 58.15 | 3,045,883 | +0.25(+0.44%) |
Jun 06, 2017 | 59.08 | 59.22 | 57.79 | 57.90 | 3,677,866 | -1.39(-2.34%) |
Jun 05, 2017 | 59.80 | 59.81 | 59.25 | 59.28 | 2,386,862 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.82 | 59.27 | 59.67 | 2,156,265 | +0.21(+0.35%) |
Jun 01, 2017 | 59.66 | 59.77 | 59.06 | 59.47 | 2,958,661 | -0.22(-0.38%) |
May 31, 2017 | 59.24 | 59.71 | 58.98 | 59.69 | 3,254,465 | +0.46(+0.77%) |
May 30, 2017 | 59.36 | 59.52 | 59.11 | 59.24 | 2,391,970 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.64 | 59.32 | 2,059,952 | +0.49(+0.83%) |
May 25, 2017 | 58.23 | 59.09 | 58.00 | 58.83 | 4,401,264 | +0.98(+1.69%) |
May 24, 2017 | 57.93 | 58.38 | 57.60 | 57.85 | 3,234,344 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.67 | 57.92 | 3,580,164 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.79 | 58.32 | 3,947,090 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.19 | 58.09 | 7,389,905 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.98 | 57.03 | 3,964,953 | -0.42(-0.73%) |
May 17, 2017 | 57.26 | 58.30 | 57.17 | 57.45 | 4,399,616 | +0.02(+0.03%) |
May 16, 2017 | 56.54 | 57.78 | 55.72 | 57.43 | 9,427,781 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.23 | 5,894,954 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,442 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.92 | 2,881,645 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.65 | 61.68 | 3,290,818 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.91 | 1,816,550 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.36 | 1,640,604 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,416 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.07 | 60.08 | 60.30 | 2,009,078 | -0.53(-0.88%) |
May 03, 2017 | 60.56 | 60.91 | 60.38 | 60.83 | 1,865,220 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,029 | +0.60(+1.00%) |