Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.62 | 49.76 | 49.34 | 49.42 | 3,998,460 | +0.07(+0.13%) |
Jul 28, 2017 | 49.46 | 49.51 | 48.87 | 49.36 | 3,482,502 | -0.32(-0.63%) |
Jul 27, 2017 | 49.68 | 49.74 | 49.26 | 49.67 | 2,788,330 | +0.09(+0.18%) |
Jul 26, 2017 | 50.06 | 50.10 | 49.48 | 49.58 | 2,118,068 | -0.52(-1.04%) |
Jul 25, 2017 | 50.27 | 50.31 | 49.88 | 50.10 | 2,153,029 | +0.33(+0.67%) |
Jul 24, 2017 | 49.85 | 49.87 | 49.47 | 49.77 | 2,164,925 | -0.01(-0.02%) |
Jul 21, 2017 | 49.70 | 49.81 | 49.46 | 49.78 | 2,750,862 | -0.22(-0.43%) |
Jul 20, 2017 | 50.06 | 50.31 | 49.81 | 50.00 | 2,858,840 | -0.25(-0.50%) |
Jul 19, 2017 | 49.72 | 50.28 | 49.62 | 50.25 | 2,154,961 | +0.64(+1.29%) |
Jul 18, 2017 | 50.02 | 50.06 | 49.44 | 49.61 | 4,110,139 | -0.44(-0.88%) |
Jul 17, 2017 | 49.76 | 50.29 | 49.56 | 50.05 | 3,409,088 | +0.15(+0.30%) |
Jul 14, 2017 | 49.76 | 50.05 | 49.60 | 49.90 | 3,014,170 | +0.31(+0.62%) |
Jul 13, 2017 | 49.80 | 49.97 | 49.55 | 49.59 | 2,798,701 | -0.21(-0.42%) |
Jul 12, 2017 | 49.96 | 50.20 | 49.71 | 49.80 | 3,449,536 | +0.20(+0.40%) |
Jul 11, 2017 | 49.52 | 49.73 | 49.17 | 49.60 | 2,324,773 | +0.07(+0.13%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.26 | 49.53 | 3,104,928 | +0.22(+0.45%) |
Jul 07, 2017 | 49.17 | 49.61 | 48.91 | 49.31 | 2,827,320 | +0.24(+0.49%) |
Jul 06, 2017 | 49.04 | 49.61 | 49.01 | 49.07 | 3,896,109 | -0.12(-0.24%) |
Jul 05, 2017 | 49.89 | 49.89 | 48.94 | 49.18 | 4,155,026 | -0.77(-1.54%) |
Jul 03, 2017 | 49.38 | 50.14 | 49.28 | 49.96 | 2,826,267 | +0.52(+1.06%) |
Jun 30, 2017 | 48.65 | 49.76 | 48.64 | 49.43 | 3,870,338 | +1.03(+2.12%) |
Jun 29, 2017 | 49.08 | 49.12 | 48.10 | 48.40 | 3,282,838 | -0.56(-1.15%) |
Jun 28, 2017 | 48.95 | 49.29 | 48.89 | 48.97 | 2,591,740 | +0.35(+0.72%) |
Jun 27, 2017 | 48.92 | 49.01 | 48.53 | 48.62 | 3,674,006 | -0.29(-0.59%) |
Jun 26, 2017 | 49.23 | 49.48 | 48.88 | 48.91 | 3,514,130 | -0.07(-0.15%) |
Jun 23, 2017 | 48.74 | 49.08 | 48.43 | 48.99 | 4,665,708 | +0.29(+0.60%) |
Jun 22, 2017 | 48.92 | 49.13 | 48.42 | 48.70 | 5,400,831 | +0.07(+0.15%) |
Jun 21, 2017 | 50.00 | 50.00 | 48.58 | 48.62 | 4,787,061 | -1.32(-2.64%) |
Jun 20, 2017 | 50.57 | 50.76 | 49.91 | 49.94 | 4,538,545 | -0.95(-1.87%) |
Jun 19, 2017 | 50.51 | 50.98 | 50.45 | 50.89 | 4,911,607 | +0.58(+1.15%) |
Jun 16, 2017 | 50.15 | 50.42 | 50.05 | 50.31 | 4,990,906 | +0.35(+0.70%) |
Jun 15, 2017 | 49.28 | 49.96 | 49.24 | 49.96 | 3,926,153 | +0.22(+0.45%) |
Jun 14, 2017 | 50.45 | 50.55 | 49.51 | 49.74 | 8,129,567 | -0.70(-1.40%) |
Jun 13, 2017 | 50.54 | 50.61 | 50.10 | 50.44 | 5,465,437 | -0.09(-0.18%) |
Jun 12, 2017 | 50.34 | 50.89 | 50.25 | 50.54 | 7,329,960 | +0.20(+0.40%) |
Jun 09, 2017 | 49.73 | 50.40 | 49.64 | 50.34 | 6,684,585 | +0.88(+1.78%) |
Jun 08, 2017 | 49.55 | 47.95 | 49.46 | 8,868,033 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.64 | 48.68 | 47.58 | 47.77 | 4,084,576 | -0.85(-1.76%) |
Jun 06, 2017 | 48.80 | 48.81 | 48.39 | 48.63 | 3,173,354 | -0.35(-0.71%) |
Jun 05, 2017 | 49.13 | 49.14 | 48.88 | 48.98 | 3,835,033 | -0.22(-0.46%) |
Jun 02, 2017 | 49.09 | 49.69 | 48.99 | 49.20 | 3,233,846 | +0.07(+0.15%) |
Jun 01, 2017 | 49.17 | 49.42 | 48.91 | 49.13 | 3,103,652 | +0.11(+0.22%) |
May 31, 2017 | 48.92 | 49.10 | 48.43 | 49.02 | 4,912,509 | +0.14(+0.29%) |
May 30, 2017 | 48.74 | 49.04 | 48.58 | 48.88 | 3,127,688 | +0.02(+0.05%) |
May 26, 2017 | 49.01 | 49.04 | 48.57 | 48.85 | 3,002,794 | -0.27(-0.56%) |
May 25, 2017 | 49.57 | 49.59 | 48.88 | 49.13 | 4,686,189 | -0.43(-0.87%) |
May 24, 2017 | 49.33 | 50.12 | 49.20 | 49.56 | 4,250,353 | +0.44(+0.89%) |
May 23, 2017 | 49.39 | 49.47 | 48.97 | 49.12 | 4,021,547 | -0.18(-0.37%) |
May 22, 2017 | 49.38 | 49.67 | 49.28 | 49.30 | 3,958,968 | +0.05(+0.10%) |
May 19, 2017 | 48.70 | 49.46 | 48.56 | 49.25 | 3,847,468 | +0.79(+1.63%) |
May 18, 2017 | 47.88 | 48.64 | 47.56 | 48.46 | 3,683,943 | +0.38(+0.79%) |
May 17, 2017 | 48.59 | 48.45 | 47.87 | 48.08 | 4,505,848 | -0.51(-1.04%) |
May 16, 2017 | 48.50 | 48.65 | 48.14 | 48.59 | 3,744,283 | +0.22(+0.45%) |
May 15, 2017 | 47.86 | 48.61 | 47.85 | 48.37 | 4,218,538 | +0.75(+1.57%) |
May 12, 2017 | 48.01 | 48.12 | 47.46 | 47.63 | 3,598,676 | -0.60(-1.24%) |
May 11, 2017 | 48.63 | 48.81 | 48.10 | 48.22 | 3,882,858 | -0.64(-1.31%) |
May 10, 2017 | 48.55 | 48.91 | 48.39 | 48.86 | 4,479,115 | +0.46(+0.96%) |
May 09, 2017 | 48.11 | 48.46 | 47.98 | 48.40 | 5,523,386 | +0.19(+0.39%) |
May 08, 2017 | 48.40 | 48.54 | 48.06 | 48.21 | 2,636,280 | -0.26(-0.54%) |
May 05, 2017 | 48.07 | 48.59 | 47.96 | 48.47 | 4,462,165 | +0.63(+1.32%) |
May 04, 2017 | 48.80 | 48.81 | 47.48 | 47.84 | 5,707,790 | -0.90(-1.86%) |
May 03, 2017 | 48.47 | 49.25 | 48.36 | 48.74 | 6,145,474 | +0.09(+0.19%) |
May 02, 2017 | 47.46 | 48.68 | 46.69 | 48.65 | 16,111,194 | -1.00(-2.00%) |