Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.58 | 52.58 | 52.22 | 52.29 | 1,170,431 | +0.13(+0.25%) |
Jul 28, 2017 | 51.73 | 52.22 | 51.55 | 52.15 | 1,675,868 | +0.46(+0.89%) |
Jul 27, 2017 | 52.35 | 52.38 | 51.17 | 51.70 | 1,904,411 | -0.26(-0.51%) |
Jul 26, 2017 | 51.55 | 51.98 | 51.44 | 51.96 | 1,980,151 | +0.53(+1.03%) |
Jul 25, 2017 | 51.55 | 51.62 | 51.35 | 51.43 | 1,159,009 | -0.04(-0.07%) |
Jul 24, 2017 | 51.39 | 51.53 | 51.35 | 51.47 | 1,182,352 | +0.30(+0.58%) |
Jul 21, 2017 | 51.14 | 51.19 | 50.99 | 51.17 | 677,782 | -0.05(-0.10%) |
Jul 20, 2017 | 51.43 | 51.18 | 51.22 | 2,893,741 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.47 | 51.67 | 51.36 | 51.43 | 2,582,041 | +0.65(+1.28%) |
Jul 18, 2017 | 50.44 | 50.82 | 50.29 | 50.78 | 838,072 | +0.26(+0.52%) |
Jul 17, 2017 | 50.63 | 50.64 | 50.36 | 50.52 | 1,729,535 | -0.30(-0.59%) |
Jul 14, 2017 | 50.87 | 50.11 | 50.82 | 744,495 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.06 | 50.13 | 49.92 | 50.11 | 1,485,596 | +0.11(+0.21%) |
Jul 12, 2017 | 49.65 | 50.07 | 49.60 | 50.01 | 1,908,667 | +1.03(+2.10%) |
Jul 11, 2017 | 48.83 | 49.02 | 48.66 | 48.98 | 1,094,208 | +0.88(+1.83%) |
Jul 10, 2017 | 47.80 | 48.17 | 47.78 | 48.10 | 944,765 | +0.30(+0.63%) |
Jul 07, 2017 | 47.85 | 47.91 | 47.65 | 47.80 | 1,573,887 | +0.06(+0.13%) |
Jul 06, 2017 | 48.05 | 48.10 | 47.69 | 47.74 | 1,148,957 | -0.62(-1.29%) |
Jul 05, 2017 | 48.12 | 48.40 | 47.89 | 48.36 | 2,193,767 | -0.07(-0.15%) |
Jul 03, 2017 | 48.57 | 48.72 | 48.36 | 48.43 | 1,131,300 | +0.30(+0.62%) |
Jun 30, 2017 | 48.27 | 48.35 | 48.04 | 48.13 | 1,932,013 | +0.10(+0.20%) |
Jun 29, 2017 | 48.52 | 48.52 | 47.65 | 48.03 | 2,423,320 | -0.66(-1.36%) |
Jun 28, 2017 | 48.47 | 48.73 | 48.31 | 48.69 | 1,548,629 | +0.36(+0.75%) |
Jun 27, 2017 | 48.77 | 48.80 | 48.32 | 48.33 | 1,222,642 | -0.48(-0.99%) |
Jun 26, 2017 | 48.94 | 49.08 | 48.63 | 48.82 | 2,052,584 | +0.39(+0.80%) |
Jun 23, 2017 | 48.24 | 48.51 | 48.24 | 48.43 | 1,047,230 | +0.09(+0.18%) |
Jun 22, 2017 | 48.40 | 48.53 | 48.24 | 48.34 | 1,013,221 | +0.25(+0.51%) |
Jun 21, 2017 | 47.96 | 48.19 | 47.93 | 48.10 | 1,738,937 | +0.30(+0.63%) |
Jun 20, 2017 | 47.94 | 48.00 | 47.76 | 47.80 | 2,032,863 | -0.39(-0.80%) |
Jun 19, 2017 | 47.91 | 48.24 | 47.89 | 48.18 | 1,683,675 | +0.91(+1.93%) |
Jun 16, 2017 | 47.36 | 47.36 | 47.06 | 47.27 | 3,077,748 | +0.06(+0.13%) |
Jun 15, 2017 | 47.22 | 47.24 | 46.95 | 47.21 | 2,196,445 | -0.49(-1.03%) |
Jun 14, 2017 | 48.07 | 48.14 | 47.56 | 47.70 | 2,129,987 | -0.21(-0.44%) |
Jun 13, 2017 | 48.18 | 48.31 | 47.84 | 47.91 | 4,844,124 | +0.04(+0.07%) |
Jun 12, 2017 | 47.89 | 48.03 | 47.49 | 47.88 | 3,591,365 | -0.40(-0.84%) |
Jun 09, 2017 | 48.96 | 49.09 | 47.95 | 48.28 | 3,165,227 | -0.66(-1.34%) |
Jun 08, 2017 | 49.12 | 49.17 | 48.54 | 48.94 | 2,373,403 | +0.88(+1.82%) |
Jun 07, 2017 | 47.88 | 48.06 | 47.84 | 48.06 | 911,457 | +0.15(+0.31%) |
Jun 06, 2017 | 47.81 | 48.04 | 47.77 | 47.91 | 1,362,211 | +0.22(+0.46%) |
Jun 05, 2017 | 47.70 | 47.84 | 47.65 | 47.69 | 978,294 | -0.08(-0.17%) |
Jun 02, 2017 | 47.67 | 47.79 | 47.56 | 47.77 | 539,992 | +0.04(+0.07%) |
Jun 01, 2017 | 47.38 | 47.74 | 47.31 | 47.74 | 1,747,111 | +0.58(+1.23%) |
May 31, 2017 | 47.45 | 47.45 | 47.05 | 47.16 | 1,522,513 | -0.39(-0.83%) |
May 30, 2017 | 47.39 | 47.58 | 47.37 | 47.55 | 1,494,304 | +0.03(+0.06%) |
May 26, 2017 | 47.42 | 47.56 | 47.38 | 47.52 | 861,634 | +0.02(+0.04%) |
May 25, 2017 | 47.40 | 47.56 | 47.35 | 47.51 | 1,426,292 | +0.55(+1.18%) |
May 24, 2017 | 46.97 | 47.00 | 46.84 | 46.95 | 1,106,104 | +0.03(+0.06%) |
May 23, 2017 | 47.13 | 47.23 | 46.87 | 46.93 | 3,804,524 | -0.30(-0.63%) |
May 22, 2017 | 47.09 | 47.30 | 47.02 | 47.23 | 1,118,578 | +0.53(+1.15%) |
May 19, 2017 | 46.40 | 46.82 | 46.37 | 46.69 | 1,142,820 | +0.67(+1.45%) |
May 18, 2017 | 45.63 | 46.17 | 45.32 | 46.03 | 2,092,881 | +0.10(+0.21%) |
May 17, 2017 | 46.39 | 46.39 | 45.89 | 45.93 | 1,837,318 | -0.70(-1.50%) |
May 16, 2017 | 46.30 | 46.65 | 46.30 | 46.63 | 1,372,990 | +0.22(+0.47%) |
May 15, 2017 | 46.11 | 46.45 | 45.99 | 46.41 | 2,559,157 | +0.45(+0.97%) |
May 12, 2017 | 45.77 | 46.00 | 45.75 | 45.96 | 1,849,134 | +0.38(+0.83%) |
May 11, 2017 | 45.57 | 45.65 | 45.30 | 45.59 | 1,623,676 | -0.09(-0.19%) |
May 10, 2017 | 45.55 | 45.69 | 45.45 | 45.67 | 1,772,345 | +0.41(+0.91%) |
May 09, 2017 | 45.07 | 45.40 | 45.07 | 45.26 | 2,070,479 | +0.81(+1.82%) |
May 08, 2017 | 44.57 | 44.63 | 44.42 | 44.46 | 908,217 | +0.06(+0.14%) |
May 05, 2017 | 44.11 | 44.40 | 44.03 | 44.39 | 1,618,391 | +0.15(+0.34%) |
May 04, 2017 | 44.54 | 44.54 | 44.12 | 44.24 | 1,443,925 | -0.60(-1.33%) |
May 03, 2017 | 44.95 | 44.98 | 44.68 | 44.84 | 1,088,074 | -0.18(-0.41%) |
May 02, 2017 | 44.98 | 45.19 | 44.93 | 45.03 | 1,243,328 | -0.02(-0.04%) |