Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.95 | 50.95 | 49.35 | 49.39 | 146,978,896 | -1.61(-3.16%) |
Jul 28, 2017 | 50.61 | 51.64 | 50.05 | 51.00 | 154,188,400 | -1.30(-2.48%) |
Jul 27, 2017 | 53.48 | 54.16 | 52.02 | 52.30 | 219,427,520 | -0.34(-0.65%) |
Jul 26, 2017 | 52.16 | 52.66 | 52.16 | 52.64 | 58,238,100 | +0.65(+1.24%) |
Jul 25, 2017 | 52.17 | 51.99 | 48,940,680 | +0.05(+0.09%) | ||
Jul 24, 2017 | 51.42 | 52.15 | 51.37 | 51.95 | 65,686,340 | +0.66(+1.29%) |
Jul 21, 2017 | 51.06 | 51.30 | 50.55 | 51.28 | 54,691,540 | -0.15(-0.29%) |
Jul 20, 2017 | 51.58 | 51.74 | 51.13 | 51.44 | 61,884,560 | +0.09(+0.18%) |
Jul 19, 2017 | 51.25 | 51.58 | 51.12 | 51.34 | 59,250,320 | +0.12(+0.24%) |
Jul 18, 2017 | 50.30 | 51.30 | 50.20 | 51.22 | 80,087,456 | +0.72(+1.43%) |
Jul 17, 2017 | 50.23 | 50.74 | 50.19 | 50.50 | 74,215,000 | +0.41(+0.82%) |
Jul 14, 2017 | 50.12 | 50.22 | 49.84 | 50.09 | 42,049,380 | +0.06(+0.12%) |
Jul 13, 2017 | 50.23 | 50.34 | 49.80 | 50.03 | 57,607,780 | -0.29(-0.58%) |
Jul 12, 2017 | 50.03 | 50.43 | 49.91 | 50.33 | 72,157,736 | +0.62(+1.25%) |
Jul 11, 2017 | 49.65 | 49.80 | 49.19 | 49.71 | 59,618,400 | -0.12(-0.23%) |
Jul 10, 2017 | 49.25 | 49.97 | 49.17 | 49.82 | 70,863,576 | +0.89(+1.81%) |
Jul 07, 2017 | 48.48 | 49.01 | 48.46 | 48.94 | 52,867,740 | +0.68(+1.41%) |
Jul 06, 2017 | 48.72 | 47.95 | 48.26 | 65,188,360 | -0.31(-0.64%) | |
Jul 05, 2017 | 48.08 | 48.75 | 47.76 | 48.57 | 73,036,400 | +0.89(+1.86%) |
Jul 03, 2017 | 48.72 | 47.55 | 47.68 | 58,182,160 | -0.72(-1.48%) | |
Jun 30, 2017 | 49.01 | 49.17 | 48.39 | 48.40 | 67,790,400 | -0.40(-0.81%) |
Jun 29, 2017 | 48.95 | 49.38 | 48.26 | 48.80 | 86,008,000 | -0.72(-1.45%) |
Jun 28, 2017 | 48.93 | 49.53 | 48.46 | 49.52 | 74,722,016 | +0.68(+1.39%) |
Jun 27, 2017 | 49.53 | 49.94 | 48.80 | 48.84 | 75,601,320 | -0.86(-1.73%) |
Jun 26, 2017 | 50.42 | 50.49 | 49.60 | 49.70 | 67,703,096 | -0.49(-0.97%) |
Jun 23, 2017 | 50.23 | 49.90 | 50.19 | 57,582,900 | +0.12(+0.24%) | |
Jun 22, 2017 | 50.11 | 50.35 | 49.86 | 50.06 | 45,045,900 | -0.05(-0.09%) |
Jun 21, 2017 | 49.94 | 50.14 | 49.63 | 50.11 | 58,422,580 | +0.48(+0.97%) |
Jun 20, 2017 | 49.90 | 50.24 | 49.60 | 49.63 | 81,497,136 | -0.13(-0.26%) |
Jun 19, 2017 | 50.85 | 50.85 | 49.49 | 49.76 | 100,801,776 | +0.37(+0.76%) |
Jun 16, 2017 | 49.80 | 49.99 | 49.10 | 49.39 | 229,453,232 | +1.18(+2.44%) |
Jun 15, 2017 | 47.94 | 48.29 | 47.54 | 48.21 | 107,459,560 | -0.62(-1.26%) |
Jun 14, 2017 | 49.43 | 49.52 | 48.34 | 48.82 | 79,455,616 | -0.22(-0.44%) |
Jun 13, 2017 | 48.90 | 49.23 | 48.30 | 49.04 | 91,575,680 | +0.79(+1.65%) |
Jun 12, 2017 | 48.35 | 48.80 | 47.25 | 48.25 | 188,825,776 | -0.67(-1.37%) |
Jun 09, 2017 | 50.62 | 50.65 | 46.35 | 48.92 | 152,953,840 | -1.60(-3.16%) |
Jun 08, 2017 | 50.60 | 50.68 | 50.31 | 50.51 | 55,342,040 | +0.01(+0.02%) |
Jun 07, 2017 | 50.30 | 50.51 | 50.10 | 50.50 | 56,431,520 | +0.35(+0.70%) |
Jun 06, 2017 | 50.60 | 50.83 | 50.06 | 50.15 | 66,922,000 | -0.42(-0.82%) |
Jun 05, 2017 | 50.36 | 50.66 | 50.18 | 50.57 | 54,372,560 | +0.23(+0.46%) |
Jun 02, 2017 | 49.95 | 50.42 | 49.78 | 50.34 | 75,046,560 | +0.54(+1.08%) |
Jun 01, 2017 | 49.93 | 49.95 | 49.57 | 49.80 | 49,092,940 | +0.07(+0.13%) |
May 31, 2017 | 50.00 | 50.01 | 49.11 | 49.73 | 78,253,520 | -0.10(-0.21%) |
May 30, 2017 | 49.83 | 50.06 | 49.78 | 49.84 | 65,228,480 | +0.05(+0.09%) |
May 26, 2017 | 49.75 | 49.93 | 49.46 | 49.79 | 69,383,080 | +0.12(+0.24%) |
May 25, 2017 | 49.24 | 49.95 | 49.11 | 49.67 | 96,406,896 | +0.65(+1.33%) |
May 24, 2017 | 48.80 | 49.04 | 48.51 | 49.02 | 49,221,860 | +0.44(+0.91%) |
May 23, 2017 | 48.75 | 48.76 | 48.34 | 48.58 | 48,277,400 | +0.04(+0.09%) |
May 22, 2017 | 48.20 | 48.57 | 48.15 | 48.53 | 52,741,760 | +0.54(+1.13%) |
May 19, 2017 | 48.14 | 48.45 | 47.99 | 47.99 | 79,441,776 | +0.07(+0.14%) |
May 18, 2017 | 47.24 | 48.14 | 47.24 | 47.92 | 78,757,080 | +0.69(+1.45%) |
May 17, 2017 | 47.73 | 48.02 | 47.21 | 47.24 | 102,850,000 | -1.07(-2.21%) |
May 16, 2017 | 48.05 | 48.50 | 48.05 | 48.30 | 62,464,720 | +0.41(+0.85%) |
May 15, 2017 | 47.94 | 48.16 | 47.80 | 47.90 | 85,390,496 | -0.17(-0.35%) |
May 12, 2017 | 47.73 | 48.14 | 47.58 | 48.07 | 72,517,136 | +0.69(+1.45%) |
May 11, 2017 | 47.26 | 47.51 | 47.04 | 47.38 | 43,866,960 | -0.07(-0.14%) |
May 10, 2017 | 47.67 | 47.69 | 47.25 | 47.45 | 41,915,380 | -0.19(-0.41%) |
May 09, 2017 | 47.64 | 47.89 | 47.51 | 47.64 | 65,227,920 | +0.19(+0.40%) |
May 08, 2017 | 47.05 | 47.45 | 46.96 | 47.45 | 68,251,520 | +0.74(+1.59%) |
May 05, 2017 | 47.03 | 47.04 | 46.52 | 46.71 | 57,327,940 | -0.17(-0.36%) |
May 04, 2017 | 47.24 | 47.25 | 46.71 | 46.88 | 48,346,180 | -0.17(-0.37%) |
May 03, 2017 | 47.30 | 47.30 | 46.80 | 47.05 | 71,634,320 | -0.30(-0.62%) |
May 02, 2017 | 47.33 | 47.51 | 47.07 | 47.35 | 76,972,320 | -0.06(-0.14%) |