Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.83 | 50.83 | 49.24 | 49.27 | 147,324,528 | -1.61(-3.16%) |
Jul 28, 2017 | 50.49 | 51.52 | 49.93 | 50.88 | 154,550,976 | -1.30(-2.48%) |
Jul 27, 2017 | 53.35 | 54.03 | 51.90 | 52.18 | 219,943,520 | -0.34(-0.65%) |
Jul 26, 2017 | 52.04 | 52.54 | 52.04 | 52.52 | 58,375,048 | +0.65(+1.24%) |
Jul 25, 2017 | 52.04 | 51.87 | 49,055,768 | +0.05(+0.09%) | ||
Jul 24, 2017 | 51.30 | 52.03 | 51.25 | 51.83 | 65,840,804 | +0.66(+1.29%) |
Jul 21, 2017 | 50.94 | 51.18 | 50.43 | 51.16 | 54,820,148 | -0.15(-0.29%) |
Jul 20, 2017 | 51.46 | 51.62 | 51.01 | 51.31 | 62,030,084 | +0.09(+0.18%) |
Jul 19, 2017 | 51.13 | 51.46 | 51.01 | 51.22 | 59,389,648 | +0.12(+0.24%) |
Jul 18, 2017 | 50.18 | 51.18 | 50.08 | 51.10 | 80,275,792 | +0.72(+1.43%) |
Jul 17, 2017 | 50.12 | 50.62 | 50.07 | 50.38 | 74,389,520 | +0.41(+0.82%) |
Jul 14, 2017 | 50.00 | 50.10 | 49.73 | 49.97 | 42,148,260 | +0.06(+0.12%) |
Jul 13, 2017 | 50.11 | 50.23 | 49.68 | 49.91 | 57,743,248 | -0.29(-0.58%) |
Jul 12, 2017 | 49.92 | 50.31 | 49.79 | 50.21 | 72,327,424 | +0.62(+1.25%) |
Jul 11, 2017 | 49.53 | 49.68 | 49.07 | 49.59 | 59,758,596 | -0.12(-0.23%) |
Jul 10, 2017 | 49.13 | 49.85 | 49.06 | 49.71 | 71,030,216 | +0.88(+1.81%) |
Jul 07, 2017 | 48.36 | 48.89 | 48.34 | 48.82 | 52,992,060 | +0.68(+1.41%) |
Jul 06, 2017 | 48.61 | 47.84 | 48.14 | 65,341,652 | -0.31(-0.64%) | |
Jul 05, 2017 | 47.96 | 48.64 | 47.65 | 48.46 | 73,208,152 | +0.88(+1.86%) |
Jul 03, 2017 | 48.61 | 47.44 | 47.57 | 58,318,976 | -0.72(-1.48%) | |
Jun 30, 2017 | 48.89 | 49.06 | 48.27 | 48.29 | 67,949,808 | -0.40(-0.81%) |
Jun 29, 2017 | 48.84 | 49.26 | 48.15 | 48.68 | 86,210,248 | -0.72(-1.45%) |
Jun 28, 2017 | 48.81 | 49.42 | 48.35 | 49.40 | 74,897,728 | +0.68(+1.39%) |
Jun 27, 2017 | 49.42 | 49.82 | 48.69 | 48.72 | 75,779,096 | -0.86(-1.73%) |
Jun 26, 2017 | 50.31 | 50.37 | 49.48 | 49.58 | 67,862,304 | -0.49(-0.97%) |
Jun 23, 2017 | 50.11 | 49.78 | 50.07 | 57,718,308 | +0.12(+0.24%) | |
Jun 22, 2017 | 49.99 | 50.23 | 49.74 | 49.95 | 45,151,828 | -0.05(-0.09%) |
Jun 21, 2017 | 49.82 | 50.02 | 49.52 | 49.99 | 58,559,964 | +0.48(+0.97%) |
Jun 20, 2017 | 49.78 | 50.13 | 49.48 | 49.51 | 81,688,784 | -0.13(-0.26%) |
Jun 19, 2017 | 50.73 | 50.73 | 49.38 | 49.64 | 101,038,816 | +0.37(+0.76%) |
Jun 16, 2017 | 49.68 | 49.87 | 48.98 | 49.27 | 229,992,816 | +1.17(+2.44%) |
Jun 15, 2017 | 47.82 | 48.17 | 47.43 | 48.10 | 107,712,256 | -0.61(-1.26%) |
Jun 14, 2017 | 49.31 | 49.40 | 48.22 | 48.71 | 79,642,464 | -0.22(-0.44%) |
Jun 13, 2017 | 48.78 | 49.11 | 48.19 | 48.92 | 91,791,024 | +0.79(+1.65%) |
Jun 12, 2017 | 48.24 | 48.68 | 47.14 | 48.13 | 189,269,808 | -0.67(-1.37%) |
Jun 09, 2017 | 50.51 | 50.53 | 46.24 | 48.80 | 153,313,520 | -1.59(-3.16%) |
Jun 08, 2017 | 50.48 | 50.56 | 50.19 | 50.40 | 55,472,180 | +0.01(+0.02%) |
Jun 07, 2017 | 50.18 | 50.39 | 49.98 | 50.38 | 56,564,220 | +0.35(+0.70%) |
Jun 06, 2017 | 50.48 | 50.71 | 49.95 | 50.03 | 67,079,368 | -0.42(-0.82%) |
Jun 05, 2017 | 50.24 | 50.54 | 50.06 | 50.45 | 54,500,420 | +0.23(+0.46%) |
Jun 02, 2017 | 49.83 | 50.31 | 49.67 | 50.22 | 75,223,032 | +0.54(+1.08%) |
Jun 01, 2017 | 49.81 | 49.83 | 49.45 | 49.68 | 49,208,384 | +0.07(+0.13%) |
May 31, 2017 | 49.88 | 49.89 | 48.99 | 49.61 | 78,437,536 | -0.10(-0.21%) |
May 30, 2017 | 49.71 | 49.94 | 49.66 | 49.72 | 65,381,868 | +0.05(+0.09%) |
May 26, 2017 | 49.63 | 49.82 | 49.35 | 49.67 | 69,546,240 | +0.12(+0.24%) |
May 25, 2017 | 49.13 | 49.83 | 48.99 | 49.55 | 96,633,608 | +0.65(+1.33%) |
May 24, 2017 | 48.69 | 48.92 | 48.40 | 48.90 | 49,337,608 | +0.44(+0.91%) |
May 23, 2017 | 48.64 | 48.65 | 48.23 | 48.46 | 48,390,928 | +0.04(+0.09%) |
May 22, 2017 | 48.09 | 48.46 | 48.03 | 48.42 | 52,865,784 | +0.54(+1.13%) |
May 19, 2017 | 48.03 | 48.33 | 47.87 | 47.88 | 79,628,592 | +0.07(+0.14%) |
May 18, 2017 | 47.13 | 48.02 | 47.13 | 47.81 | 78,942,280 | +0.68(+1.45%) |
May 17, 2017 | 47.62 | 47.91 | 47.10 | 47.13 | 103,091,856 | -1.06(-2.21%) |
May 16, 2017 | 47.94 | 48.39 | 47.93 | 48.19 | 62,611,608 | +0.40(+0.85%) |
May 15, 2017 | 47.82 | 48.04 | 47.69 | 47.79 | 85,591,296 | -0.17(-0.35%) |
May 12, 2017 | 47.61 | 48.03 | 47.46 | 47.95 | 72,687,664 | +0.68(+1.45%) |
May 11, 2017 | 47.14 | 47.40 | 46.93 | 47.27 | 43,970,116 | -0.07(-0.14%) |
May 10, 2017 | 47.56 | 47.58 | 47.14 | 47.34 | 42,013,944 | -0.19(-0.41%) |
May 09, 2017 | 47.53 | 47.78 | 47.40 | 47.53 | 65,381,308 | +0.19(+0.40%) |
May 08, 2017 | 46.94 | 47.34 | 46.85 | 47.34 | 68,412,016 | +0.74(+1.59%) |
May 05, 2017 | 46.92 | 46.93 | 46.41 | 46.60 | 57,462,748 | -0.17(-0.36%) |
May 04, 2017 | 47.13 | 47.14 | 46.60 | 46.77 | 48,459,868 | -0.17(-0.37%) |
May 03, 2017 | 47.19 | 47.19 | 46.69 | 46.94 | 71,802,768 | -0.29(-0.62%) |
May 02, 2017 | 47.22 | 47.39 | 46.96 | 47.24 | 77,153,320 | -0.06(-0.14%) |