Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.97 | 47.28 | 46.25 | 47.14 | 2,575,847 | +0.25(+0.53%) |
Jul 28, 2017 | 46.06 | 47.26 | 45.90 | 46.89 | 2,993,447 | +0.88(+1.91%) |
Jul 27, 2017 | 45.67 | 46.98 | 45.41 | 46.01 | 4,631,085 | +0.52(+1.14%) |
Jul 26, 2017 | 49.95 | 50.00 | 45.41 | 45.49 | 15,153,685 | -7.79(-14.62%) |
Jul 25, 2017 | 52.36 | 53.45 | 52.08 | 53.28 | 3,492,009 | +0.91(+1.74%) |
Jul 24, 2017 | 52.15 | 52.45 | 52.04 | 52.37 | 1,614,625 | +0.24(+0.46%) |
Jul 21, 2017 | 52.25 | 52.45 | 51.83 | 52.13 | 1,303,086 | -0.23(-0.44%) |
Jul 20, 2017 | 52.64 | 51.80 | 52.36 | 1,377,155 | +0.26(+0.50%) | |
Jul 19, 2017 | 51.63 | 52.24 | 51.58 | 52.10 | 1,195,547 | +0.57(+1.11%) |
Jul 18, 2017 | 51.69 | 51.83 | 51.20 | 51.53 | 1,742,288 | -0.24(-0.46%) |
Jul 17, 2017 | 50.89 | 52.46 | 50.89 | 51.77 | 2,520,351 | +1.15(+2.27%) |
Jul 14, 2017 | 50.20 | 50.68 | 50.10 | 50.62 | 1,187,125 | +0.54(+1.08%) |
Jul 13, 2017 | 50.64 | 50.64 | 50.06 | 50.08 | 1,085,543 | -0.47(-0.93%) |
Jul 12, 2017 | 50.14 | 50.83 | 50.07 | 50.55 | 1,508,855 | +0.72(+1.44%) |
Jul 11, 2017 | 49.63 | 50.27 | 49.50 | 49.83 | 1,005,221 | +0.18(+0.36%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.11 | 49.65 | 1,472,542 | +0.41(+0.83%) |
Jul 07, 2017 | 49.55 | 50.13 | 49.18 | 49.24 | 2,019,948 | -0.12(-0.24%) |
Jul 06, 2017 | 50.63 | 50.63 | 49.27 | 49.36 | 2,523,428 | -1.59(-3.12%) |
Jul 05, 2017 | 50.27 | 51.02 | 50.01 | 50.95 | 1,770,144 | +0.86(+1.72%) |
Jul 03, 2017 | 50.15 | 50.73 | 50.01 | 50.09 | 959,422 | +0.28(+0.56%) |
Jun 30, 2017 | 50.53 | 50.53 | 49.64 | 49.81 | 1,545,754 | -0.43(-0.86%) |
Jun 29, 2017 | 50.28 | 50.45 | 49.13 | 50.24 | 2,711,759 | -0.39(-0.77%) |
Jun 28, 2017 | 50.26 | 50.80 | 50.06 | 50.63 | 1,171,154 | +0.63(+1.26%) |
Jun 27, 2017 | 50.73 | 51.14 | 50.00 | 50.00 | 1,778,857 | -0.87(-1.71%) |
Jun 26, 2017 | 51.30 | 51.65 | 50.50 | 50.87 | 1,569,546 | -0.43(-0.84%) |
Jun 23, 2017 | 50.12 | 51.51 | 49.92 | 51.30 | 6,358,993 | +1.28(+2.56%) |
Jun 22, 2017 | 49.19 | 50.61 | 48.97 | 50.02 | 2,648,922 | +0.74(+1.50%) |
Jun 21, 2017 | 48.78 | 49.34 | 48.43 | 49.28 | 1,502,896 | +0.64(+1.32%) |
Jun 20, 2017 | 49.47 | 49.68 | 48.61 | 48.64 | 1,320,403 | -0.85(-1.72%) |
Jun 19, 2017 | 49.86 | 50.24 | 49.34 | 49.49 | 1,925,921 | -0.01(-0.02%) |
Jun 16, 2017 | 48.92 | 49.57 | 48.50 | 49.50 | 5,036,206 | +0.31(+0.63%) |
Jun 15, 2017 | 48.88 | 49.36 | 48.71 | 49.19 | 1,502,404 | -0.06(-0.12%) |
Jun 14, 2017 | 49.84 | 49.95 | 48.97 | 49.25 | 1,859,946 | -0.38(-0.77%) |
Jun 13, 2017 | 49.96 | 50.65 | 49.56 | 49.63 | 2,209,669 | +0.11(+0.22%) |
Jun 12, 2017 | 47.84 | 49.65 | 47.66 | 49.52 | 2,931,115 | +1.39(+2.89%) |
Jun 09, 2017 | 49.12 | 49.33 | 47.63 | 48.13 | 1,958,434 | -0.78(-1.59%) |
Jun 08, 2017 | 48.55 | 48.94 | 48.30 | 48.91 | 1,371,431 | +0.37(+0.76%) |
Jun 07, 2017 | 48.49 | 48.75 | 48.19 | 48.54 | 2,338,531 | +0.09(+0.19%) |
Jun 06, 2017 | 48.89 | 49.06 | 48.35 | 48.45 | 1,697,383 | -0.46(-0.94%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.39 | 48.91 | 1,918,381 | +0.38(+0.78%) |
Jun 02, 2017 | 48.69 | 48.79 | 48.07 | 48.53 | 2,031,031 | +0.23(+0.48%) |
Jun 01, 2017 | 47.23 | 48.32 | 47.08 | 48.30 | 1,923,667 | +1.15(+2.44%) |
May 31, 2017 | 47.52 | 47.56 | 46.81 | 47.15 | 1,991,244 | -0.28(-0.59%) |
May 30, 2017 | 47.29 | 47.67 | 47.05 | 47.43 | 1,617,691 | +0.04(+0.08%) |
May 26, 2017 | 48.00 | 48.17 | 47.14 | 47.39 | 1,446,053 | -0.67(-1.39%) |
May 25, 2017 | 47.68 | 48.40 | 47.56 | 48.06 | 3,859,733 | +0.44(+0.92%) |
May 24, 2017 | 47.54 | 47.92 | 47.16 | 47.62 | 1,957,835 | +0.21(+0.44%) |
May 23, 2017 | 47.86 | 47.91 | 47.31 | 47.41 | 2,326,002 | -0.34(-0.71%) |
May 22, 2017 | 47.60 | 47.99 | 47.58 | 47.75 | 1,704,906 | +0.37(+0.78%) |
May 19, 2017 | 47.18 | 47.66 | 47.05 | 47.38 | 2,788,526 | +0.38(+0.81%) |
May 18, 2017 | 47.50 | 47.70 | 46.90 | 47.00 | 4,305,810 | -0.50(-1.05%) |
May 17, 2017 | 48.80 | 48.85 | 47.46 | 47.50 | 4,037,600 | -1.65(-3.36%) |
May 16, 2017 | 50.07 | 50.24 | 49.12 | 49.15 | 2,782,722 | -0.68(-1.36%) |
May 15, 2017 | 49.50 | 50.07 | 49.50 | 49.83 | 2,662,230 | +0.40(+0.81%) |
May 12, 2017 | 49.60 | 49.82 | 49.28 | 49.43 | 2,287,084 | -0.42(-0.84%) |
May 11, 2017 | 49.76 | 50.07 | 49.42 | 49.85 | 2,698,279 | +0.00(+0.00%) |
May 10, 2017 | 50.47 | 50.50 | 49.65 | 49.85 | 3,708,313 | -0.55(-1.09%) |
May 09, 2017 | 50.48 | 50.71 | 50.16 | 50.40 | 4,523,834 | +0.23(+0.46%) |
May 08, 2017 | 52.09 | 52.17 | 50.12 | 50.17 | 5,951,068 | -1.96(-3.76%) |
May 05, 2017 | 52.86 | 52.86 | 51.80 | 52.13 | 3,882,009 | -0.73(-1.38%) |
May 04, 2017 | 53.13 | 54.04 | 52.78 | 52.86 | 4,593,335 | +0.06(+0.11%) |
May 03, 2017 | 53.90 | 54.85 | 52.01 | 52.80 | 15,062,833 | -9.70(-15.52%) |
May 02, 2017 | 61.59 | 62.58 | 60.97 | 62.50 | 2,986,383 | +1.02(+1.66%) |