Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,046 | -0.66(-1.28%) |
Jul 28, 2017 | 51.27 | 52.15 | 51.27 | 51.91 | 4,815,277 | +0.49(+0.95%) |
Jul 27, 2017 | 50.88 | 51.44 | 50.55 | 51.42 | 5,585,639 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,152 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,762,746 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.83 | 49.08 | 49.16 | 3,323,788 | -0.51(-1.03%) |
Jul 21, 2017 | 49.78 | 50.07 | 49.64 | 49.68 | 4,131,473 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.69 | 49.94 | 50.08 | 3,724,607 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,273 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.56 | 49.85 | 4,366,841 | +0.17(+0.33%) |
Jul 17, 2017 | 49.44 | 50.38 | 49.39 | 49.69 | 4,793,538 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.59 | 49.18 | 49.50 | 3,111,741 | +0.26(+0.54%) |
Jul 13, 2017 | 48.87 | 49.25 | 48.49 | 49.24 | 3,690,185 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.96 | 4,055,215 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.39 | 48.77 | 3,331,614 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.96 | 48.31 | 48.63 | 3,357,259 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,935,925 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.72 | 5,245,698 | -0.73(-1.47%) |
Jul 05, 2017 | 50.55 | 49.38 | 49.45 | 4,918,776 | -1.25(-2.46%) | |
Jul 03, 2017 | 49.79 | 50.94 | 49.76 | 50.69 | 3,391,452 | +1.15(+2.32%) |
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,688,966 | +0.06(+0.12%) |
Jun 29, 2017 | 49.40 | 50.23 | 49.40 | 49.49 | 4,784,988 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.30 | 5,478,167 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.35 | 3,596,348 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.02 | 49.15 | 49.66 | 4,456,136 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,557 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.83 | 4,471,300 | +0.27(+0.55%) |
Jun 21, 2017 | 49.97 | 50.70 | 49.35 | 49.55 | 6,011,937 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,014,982 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,276 | +0.17(+0.32%) |
Jun 16, 2017 | 49.44 | 51.23 | 49.26 | 51.17 | 7,780,351 | +2.01(+4.09%) |
Jun 15, 2017 | 49.49 | 49.83 | 48.75 | 49.16 | 4,812,882 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,172 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,290 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.26 | 50.36 | 7,037,030 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.65 | 48.55 | 50.49 | 7,536,821 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,029,939 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,916,894 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,219,740 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.31 | 48.61 | 49.09 | 6,611,718 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.77 | 49.61 | 8,293,301 | +0.16(+0.31%) |
Jun 01, 2017 | 48.30 | 49.69 | 48.05 | 49.46 | 9,213,952 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.17 | 9,146,096 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,199 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.29 | 49.62 | 49.86 | 5,720,280 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.15 | 49.24 | 49.62 | 5,736,015 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,746,935 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.36 | 49.49 | 50.32 | 4,681,906 | +0.79(+1.60%) |
May 22, 2017 | 49.73 | 49.89 | 49.23 | 49.52 | 3,681,329 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.46 | 49.56 | 5,435,727 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.28 | 4,290,037 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,357 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.24 | 49.47 | 4,300,996 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.91 | 50.11 | 6,639,575 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.18 | 49.67 | 49.75 | 4,497,478 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.68 | 49.91 | 4,801,856 | -0.21(-0.42%) |
May 10, 2017 | 49.24 | 50.25 | 49.24 | 50.13 | 7,195,788 | +1.19(+2.42%) |
May 09, 2017 | 49.51 | 49.55 | 48.88 | 48.94 | 5,495,054 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.59 | 49.08 | 49.53 | 6,896,960 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.37 | 9,433,633 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.75 | 46.75 | 47.42 | 14,179,145 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,421 | +0.11(+0.22%) |
May 02, 2017 | 49.78 | 49.93 | 48.54 | 49.07 | 6,665,234 | -0.64(-1.28%) |