Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.57 | 49.66 | 48.92 | 49.32 | 2,801,409 | +0.18(+0.37%) |
Jul 28, 2017 | 49.84 | 49.85 | 48.79 | 49.14 | 3,468,340 | -1.03(-2.06%) |
Jul 27, 2017 | 49.81 | 50.52 | 49.40 | 50.17 | 3,437,598 | +0.47(+0.95%) |
Jul 26, 2017 | 52.21 | 52.41 | 49.61 | 49.70 | 5,380,394 | -2.39(-4.60%) |
Jul 25, 2017 | 52.41 | 53.24 | 52.02 | 52.10 | 3,769,201 | +0.35(+0.68%) |
Jul 24, 2017 | 51.49 | 51.85 | 51.11 | 51.75 | 3,036,116 | +0.24(+0.46%) |
Jul 21, 2017 | 51.11 | 51.79 | 51.04 | 51.51 | 3,955,629 | +0.27(+0.52%) |
Jul 20, 2017 | 52.11 | 50.25 | 51.24 | 4,749,375 | -0.63(-1.22%) | |
Jul 19, 2017 | 50.93 | 51.99 | 50.76 | 51.88 | 4,772,742 | +1.12(+2.21%) |
Jul 18, 2017 | 51.22 | 51.31 | 50.16 | 50.76 | 3,601,335 | -0.66(-1.28%) |
Jul 17, 2017 | 51.19 | 51.54 | 50.91 | 51.41 | 1,975,558 | +0.34(+0.67%) |
Jul 14, 2017 | 51.76 | 51.77 | 51.00 | 51.07 | 2,340,803 | -0.67(-1.29%) |
Jul 13, 2017 | 50.64 | 52.05 | 50.22 | 51.74 | 4,470,131 | +1.33(+2.65%) |
Jul 12, 2017 | 50.32 | 50.58 | 49.95 | 50.40 | 2,048,012 | +0.29(+0.58%) |
Jul 11, 2017 | 50.34 | 50.68 | 49.78 | 50.11 | 2,596,202 | -0.09(-0.19%) |
Jul 10, 2017 | 49.54 | 50.87 | 49.22 | 50.21 | 2,290,493 | +0.44(+0.88%) |
Jul 07, 2017 | 50.74 | 50.80 | 49.11 | 49.77 | 2,959,283 | -0.85(-1.67%) |
Jul 06, 2017 | 50.37 | 51.23 | 50.15 | 50.62 | 2,678,223 | +0.03(+0.05%) |
Jul 05, 2017 | 50.40 | 50.82 | 49.64 | 50.59 | 3,247,043 | +0.25(+0.49%) |
Jul 03, 2017 | 49.73 | 50.56 | 49.69 | 50.34 | 2,098,185 | +0.86(+1.73%) |
Jun 30, 2017 | 50.07 | 50.56 | 49.47 | 49.49 | 3,046,137 | -0.26(-0.52%) |
Jun 29, 2017 | 50.00 | 50.28 | 49.41 | 49.75 | 2,096,923 | +0.00(+0.00%) |
Jun 28, 2017 | 48.87 | 50.04 | 48.87 | 49.75 | 2,397,789 | +1.44(+2.99%) |
Jun 27, 2017 | 49.13 | 49.62 | 48.30 | 48.30 | 2,522,875 | -0.47(-0.96%) |
Jun 26, 2017 | 48.93 | 49.25 | 48.36 | 48.77 | 3,066,244 | -0.08(-0.16%) |
Jun 23, 2017 | 49.19 | 49.49 | 48.28 | 48.85 | 4,955,635 | +0.68(+1.41%) |
Jun 22, 2017 | 47.74 | 48.42 | 47.30 | 48.17 | 2,820,202 | +0.62(+1.30%) |
Jun 21, 2017 | 48.33 | 48.38 | 47.49 | 47.55 | 4,201,414 | -0.14(-0.29%) |
Jun 20, 2017 | 47.09 | 48.12 | 46.88 | 47.68 | 2,790,966 | +0.28(+0.59%) |
Jun 19, 2017 | 47.56 | 48.50 | 47.26 | 47.40 | 4,742,403 | +0.75(+1.60%) |
Jun 16, 2017 | 46.37 | 47.11 | 45.88 | 46.65 | 5,560,872 | +0.27(+0.59%) |
Jun 15, 2017 | 49.36 | 49.42 | 46.35 | 46.38 | 9,617,313 | -3.83(-7.63%) |
Jun 14, 2017 | 51.31 | 51.39 | 49.66 | 50.21 | 2,004,790 | -1.17(-2.28%) |
Jun 13, 2017 | 50.89 | 51.42 | 50.69 | 51.39 | 2,298,452 | +0.50(+0.98%) |
Jun 12, 2017 | 50.76 | 51.48 | 50.22 | 50.89 | 2,838,024 | +0.09(+0.18%) |
Jun 09, 2017 | 50.24 | 50.82 | 49.91 | 50.79 | 2,366,957 | +0.55(+1.10%) |
Jun 08, 2017 | 50.46 | 48.24 | 50.24 | 3,453,953 | +1.64(+3.37%) | |
Jun 07, 2017 | 49.45 | 49.57 | 47.98 | 48.60 | 3,295,769 | -0.51(-1.04%) |
Jun 06, 2017 | 49.78 | 49.78 | 49.07 | 49.11 | 2,643,375 | -0.99(-1.97%) |
Jun 05, 2017 | 49.60 | 50.40 | 49.56 | 50.10 | 2,515,497 | +0.23(+0.46%) |
Jun 02, 2017 | 50.11 | 50.21 | 49.80 | 49.87 | 1,709,346 | -0.31(-0.63%) |
Jun 01, 2017 | 49.42 | 50.20 | 49.00 | 50.18 | 2,582,964 | +0.82(+1.67%) |
May 31, 2017 | 49.16 | 49.65 | 48.32 | 49.36 | 2,956,739 | -0.20(-0.39%) |
May 30, 2017 | 49.31 | 49.76 | 49.09 | 49.55 | 2,386,803 | +0.15(+0.31%) |
May 26, 2017 | 49.57 | 49.85 | 49.24 | 49.40 | 1,713,089 | -0.19(-0.38%) |
May 25, 2017 | 49.96 | 50.12 | 49.52 | 49.59 | 2,686,042 | -0.24(-0.48%) |
May 24, 2017 | 50.37 | 50.97 | 49.50 | 49.82 | 4,491,816 | +0.01(+0.02%) |
May 23, 2017 | 48.28 | 50.29 | 48.11 | 49.81 | 4,178,936 | +1.60(+3.31%) |
May 22, 2017 | 48.37 | 48.63 | 47.97 | 48.22 | 3,889,833 | +0.08(+0.18%) |
May 19, 2017 | 47.87 | 48.57 | 47.65 | 48.13 | 2,920,243 | +0.66(+1.40%) |
May 18, 2017 | 47.39 | 47.88 | 46.82 | 47.47 | 3,527,689 | -0.20(-0.43%) |
May 17, 2017 | 49.08 | 48.95 | 47.63 | 47.67 | 3,461,435 | -1.41(-2.87%) |
May 16, 2017 | 49.50 | 49.58 | 48.67 | 49.08 | 3,104,722 | +0.14(+0.30%) |
May 15, 2017 | 49.01 | 49.23 | 48.56 | 48.94 | 3,960,064 | +0.25(+0.51%) |
May 12, 2017 | 48.65 | 49.06 | 48.42 | 48.69 | 2,156,819 | -0.18(-0.37%) |
May 11, 2017 | 50.08 | 50.08 | 48.59 | 48.87 | 3,122,123 | -0.58(-1.17%) |
May 10, 2017 | 50.18 | 50.19 | 48.99 | 49.45 | 5,118,967 | -0.50(-1.00%) |
May 09, 2017 | 50.98 | 50.99 | 49.81 | 49.95 | 3,154,114 | -0.91(-1.79%) |
May 08, 2017 | 51.18 | 51.26 | 50.69 | 50.86 | 2,335,332 | -0.51(-0.99%) |
May 05, 2017 | 52.02 | 52.16 | 51.17 | 51.37 | 2,598,324 | -0.53(-1.01%) |
May 04, 2017 | 51.14 | 52.07 | 50.99 | 51.90 | 3,210,758 | +0.69(+1.34%) |
May 03, 2017 | 52.18 | 50.88 | 51.21 | 3,540,540 | -1.21(-2.30%) | |
May 02, 2017 | 52.22 | 52.63 | 51.99 | 52.41 | 2,480,410 | -0.01(-0.02%) |