Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.55 | 52.55 | 52.19 | 52.25 | 1,171,258 | +0.13(+0.25%) |
Jul 28, 2017 | 51.69 | 52.18 | 51.51 | 52.12 | 1,677,053 | +0.46(+0.89%) |
Jul 27, 2017 | 52.31 | 52.35 | 51.13 | 51.66 | 1,905,758 | -0.26(-0.51%) |
Jul 26, 2017 | 51.52 | 51.94 | 51.41 | 51.92 | 1,981,551 | +0.53(+1.03%) |
Jul 25, 2017 | 51.51 | 51.58 | 51.32 | 51.40 | 1,159,829 | -0.04(-0.07%) |
Jul 24, 2017 | 51.35 | 51.49 | 51.31 | 51.43 | 1,183,187 | +0.30(+0.58%) |
Jul 21, 2017 | 51.11 | 51.15 | 50.96 | 51.13 | 678,261 | -0.05(-0.10%) |
Jul 20, 2017 | 51.40 | 51.14 | 51.18 | 2,895,787 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.43 | 51.64 | 51.32 | 51.40 | 2,583,866 | +0.65(+1.28%) |
Jul 18, 2017 | 50.40 | 50.79 | 50.25 | 50.74 | 838,664 | +0.26(+0.52%) |
Jul 17, 2017 | 50.59 | 50.60 | 50.32 | 50.48 | 1,730,758 | -0.30(-0.59%) |
Jul 14, 2017 | 50.84 | 50.08 | 50.78 | 745,021 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.02 | 50.10 | 49.88 | 50.08 | 1,486,646 | +0.11(+0.21%) |
Jul 12, 2017 | 49.61 | 50.03 | 49.57 | 49.97 | 1,910,016 | +1.03(+2.10%) |
Jul 11, 2017 | 48.79 | 48.98 | 48.63 | 48.94 | 1,094,982 | +0.88(+1.83%) |
Jul 10, 2017 | 47.76 | 48.13 | 47.75 | 48.06 | 945,433 | +0.30(+0.63%) |
Jul 07, 2017 | 47.82 | 47.88 | 47.61 | 47.76 | 1,575,000 | +0.06(+0.13%) |
Jul 06, 2017 | 48.02 | 48.07 | 47.66 | 47.70 | 1,149,769 | -0.62(-1.29%) |
Jul 05, 2017 | 48.09 | 48.37 | 47.86 | 48.33 | 2,195,318 | -0.07(-0.15%) |
Jul 03, 2017 | 48.54 | 48.69 | 48.33 | 48.40 | 1,132,100 | +0.30(+0.62%) |
Jun 30, 2017 | 48.24 | 48.32 | 48.01 | 48.10 | 1,933,379 | +0.10(+0.20%) |
Jun 29, 2017 | 48.48 | 48.48 | 47.61 | 48.00 | 2,425,033 | -0.66(-1.36%) |
Jun 28, 2017 | 48.43 | 48.70 | 48.27 | 48.66 | 1,549,724 | +0.36(+0.75%) |
Jun 27, 2017 | 48.74 | 48.77 | 48.29 | 48.30 | 1,223,507 | -0.48(-0.99%) |
Jun 26, 2017 | 48.91 | 49.05 | 48.60 | 48.78 | 2,054,035 | +0.39(+0.80%) |
Jun 23, 2017 | 48.20 | 48.48 | 48.20 | 48.40 | 1,047,971 | +0.09(+0.18%) |
Jun 22, 2017 | 48.37 | 48.50 | 48.20 | 48.31 | 1,013,937 | +0.25(+0.51%) |
Jun 21, 2017 | 47.92 | 48.15 | 47.90 | 48.06 | 1,740,166 | +0.30(+0.63%) |
Jun 20, 2017 | 47.90 | 47.97 | 47.73 | 47.76 | 2,034,300 | -0.39(-0.80%) |
Jun 19, 2017 | 47.88 | 48.20 | 47.86 | 48.15 | 1,684,865 | +0.91(+1.93%) |
Jun 16, 2017 | 47.32 | 47.32 | 47.03 | 47.24 | 3,079,924 | +0.06(+0.13%) |
Jun 15, 2017 | 47.18 | 47.21 | 46.92 | 47.18 | 2,197,998 | -0.49(-1.03%) |
Jun 14, 2017 | 48.03 | 48.10 | 47.52 | 47.67 | 2,131,493 | -0.21(-0.44%) |
Jun 13, 2017 | 48.15 | 48.27 | 47.81 | 47.88 | 4,847,549 | +0.04(+0.07%) |
Jun 12, 2017 | 47.86 | 48.00 | 47.46 | 47.84 | 3,593,904 | -0.40(-0.84%) |
Jun 09, 2017 | 48.93 | 49.06 | 47.91 | 48.24 | 3,167,464 | -0.66(-1.34%) |
Jun 08, 2017 | 49.09 | 49.14 | 48.50 | 48.90 | 2,375,081 | +0.88(+1.82%) |
Jun 07, 2017 | 47.85 | 48.03 | 47.80 | 48.03 | 912,101 | +0.15(+0.31%) |
Jun 06, 2017 | 47.77 | 48.01 | 47.74 | 47.88 | 1,363,174 | +0.22(+0.46%) |
Jun 05, 2017 | 47.67 | 47.80 | 47.61 | 47.66 | 978,986 | -0.08(-0.17%) |
Jun 02, 2017 | 47.64 | 47.75 | 47.52 | 47.74 | 540,373 | +0.03(+0.07%) |
Jun 01, 2017 | 47.35 | 47.70 | 47.27 | 47.70 | 1,748,346 | +0.58(+1.23%) |
May 31, 2017 | 47.42 | 47.42 | 47.02 | 47.12 | 1,523,589 | -0.39(-0.83%) |
May 30, 2017 | 47.36 | 47.55 | 47.33 | 47.52 | 1,495,361 | +0.03(+0.06%) |
May 26, 2017 | 47.39 | 47.53 | 47.35 | 47.49 | 862,243 | +0.02(+0.04%) |
May 25, 2017 | 47.37 | 47.52 | 47.32 | 47.47 | 1,427,300 | +0.55(+1.18%) |
May 24, 2017 | 46.94 | 46.97 | 46.81 | 46.92 | 1,106,886 | +0.03(+0.06%) |
May 23, 2017 | 47.10 | 47.19 | 46.83 | 46.90 | 3,807,214 | -0.30(-0.63%) |
May 22, 2017 | 47.05 | 47.26 | 46.98 | 47.19 | 1,119,368 | +0.53(+1.15%) |
May 19, 2017 | 46.37 | 46.79 | 46.33 | 46.66 | 1,143,628 | +0.67(+1.45%) |
May 18, 2017 | 45.60 | 46.14 | 45.29 | 45.99 | 2,094,361 | +0.10(+0.21%) |
May 17, 2017 | 46.36 | 46.36 | 45.86 | 45.90 | 1,838,617 | -0.70(-1.50%) |
May 16, 2017 | 46.26 | 46.61 | 46.26 | 46.60 | 1,373,960 | +0.22(+0.47%) |
May 15, 2017 | 46.08 | 46.42 | 45.96 | 46.38 | 2,560,966 | +0.45(+0.97%) |
May 12, 2017 | 45.74 | 45.97 | 45.72 | 45.93 | 1,850,441 | +0.38(+0.83%) |
May 11, 2017 | 45.54 | 45.62 | 45.27 | 45.55 | 1,624,824 | -0.09(-0.19%) |
May 10, 2017 | 45.52 | 45.66 | 45.41 | 45.64 | 1,773,598 | +0.41(+0.91%) |
May 09, 2017 | 45.04 | 45.37 | 45.04 | 45.23 | 2,071,942 | +0.81(+1.82%) |
May 08, 2017 | 44.54 | 44.60 | 44.39 | 44.42 | 908,859 | +0.06(+0.14%) |
May 05, 2017 | 44.08 | 44.37 | 44.00 | 44.36 | 1,619,535 | +0.15(+0.34%) |
May 04, 2017 | 44.51 | 44.51 | 44.09 | 44.21 | 1,444,945 | -0.60(-1.33%) |
May 03, 2017 | 44.91 | 44.95 | 44.65 | 44.81 | 1,088,843 | -0.18(-0.41%) |
May 02, 2017 | 44.95 | 45.16 | 44.90 | 44.99 | 1,244,207 | -0.02(-0.04%) |