Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.63 | 51.70 | 50.84 | 51.06 | 4,975,723 | -0.66(-1.28%) |
Jul 28, 2017 | 51.07 | 51.96 | 51.07 | 51.72 | 4,833,420 | +0.49(+0.95%) |
Jul 27, 2017 | 50.69 | 51.25 | 50.36 | 51.23 | 5,606,684 | +0.45(+0.89%) |
Jul 26, 2017 | 50.56 | 51.10 | 50.17 | 50.78 | 4,291,260 | +0.48(+0.95%) |
Jul 25, 2017 | 49.61 | 50.76 | 49.55 | 50.30 | 4,780,691 | +1.32(+2.69%) |
Jul 24, 2017 | 49.57 | 49.64 | 48.90 | 48.98 | 3,336,312 | -0.51(-1.03%) |
Jul 21, 2017 | 49.59 | 49.88 | 49.46 | 49.49 | 4,147,040 | -0.40(-0.81%) |
Jul 20, 2017 | 50.42 | 50.50 | 49.75 | 49.89 | 3,738,641 | -0.30(-0.61%) |
Jul 19, 2017 | 49.58 | 50.20 | 49.24 | 50.20 | 4,927,770 | +0.54(+1.08%) |
Jul 18, 2017 | 49.65 | 49.81 | 49.37 | 49.66 | 4,383,294 | +0.16(+0.33%) |
Jul 17, 2017 | 49.25 | 50.19 | 49.20 | 49.50 | 4,811,599 | +0.18(+0.37%) |
Jul 14, 2017 | 49.08 | 49.40 | 49.00 | 49.32 | 3,123,465 | +0.26(+0.54%) |
Jul 13, 2017 | 48.68 | 49.07 | 48.31 | 49.05 | 3,704,089 | +0.28(+0.57%) |
Jul 12, 2017 | 49.10 | 49.28 | 48.64 | 48.77 | 4,070,495 | +0.18(+0.37%) |
Jul 11, 2017 | 48.58 | 48.79 | 48.20 | 48.59 | 3,344,167 | +0.14(+0.29%) |
Jul 10, 2017 | 48.27 | 48.77 | 48.13 | 48.45 | 3,369,908 | +0.07(+0.15%) |
Jul 07, 2017 | 48.42 | 48.44 | 47.69 | 48.38 | 3,950,755 | -0.16(-0.32%) |
Jul 06, 2017 | 49.33 | 49.40 | 48.33 | 48.53 | 5,265,463 | -0.73(-1.47%) |
Jul 05, 2017 | 50.36 | 49.19 | 49.26 | 4,937,309 | -1.24(-2.46%) | |
Jul 03, 2017 | 49.61 | 50.75 | 49.57 | 50.50 | 3,404,230 | +1.15(+2.32%) |
Jun 30, 2017 | 49.61 | 49.77 | 48.88 | 49.36 | 5,710,401 | +0.06(+0.12%) |
Jun 29, 2017 | 49.21 | 50.04 | 49.21 | 49.30 | 4,803,017 | +0.19(+0.39%) |
Jun 28, 2017 | 49.38 | 49.53 | 48.91 | 49.11 | 5,498,807 | -0.05(-0.10%) |
Jun 27, 2017 | 49.56 | 49.75 | 49.13 | 49.16 | 3,609,899 | -0.31(-0.63%) |
Jun 26, 2017 | 49.56 | 49.83 | 48.96 | 49.47 | 4,472,926 | -0.09(-0.18%) |
Jun 23, 2017 | 49.66 | 49.95 | 49.23 | 49.56 | 5,875,612 | -0.07(-0.15%) |
Jun 22, 2017 | 49.47 | 50.31 | 49.19 | 49.64 | 4,488,147 | +0.27(+0.55%) |
Jun 21, 2017 | 49.78 | 50.51 | 49.16 | 49.37 | 6,034,589 | -0.73(-1.46%) |
Jun 20, 2017 | 50.19 | 50.29 | 49.19 | 50.10 | 5,033,877 | -1.04(-2.03%) |
Jun 19, 2017 | 50.85 | 51.21 | 50.55 | 51.14 | 8,270,320 | +0.16(+0.32%) |
Jun 16, 2017 | 49.25 | 51.04 | 49.08 | 50.97 | 7,809,666 | +2.00(+4.09%) |
Jun 15, 2017 | 49.30 | 49.64 | 48.56 | 48.97 | 4,831,016 | -0.59(-1.20%) |
Jun 14, 2017 | 50.15 | 50.19 | 49.08 | 49.56 | 5,936,456 | -0.73(-1.44%) |
Jun 13, 2017 | 50.17 | 50.63 | 49.84 | 50.29 | 4,901,689 | +0.12(+0.25%) |
Jun 12, 2017 | 50.70 | 51.25 | 50.07 | 50.17 | 7,063,544 | -0.13(-0.26%) |
Jun 09, 2017 | 48.38 | 50.46 | 48.37 | 50.30 | 7,565,218 | +1.98(+4.09%) |
Jun 08, 2017 | 49.29 | 47.87 | 48.32 | 13,079,033 | -1.25(-2.53%) | |
Jun 07, 2017 | 50.09 | 50.66 | 49.19 | 49.57 | 11,961,795 | -0.63(-1.25%) |
Jun 06, 2017 | 48.86 | 50.37 | 48.77 | 50.20 | 9,254,476 | +1.29(+2.65%) |
Jun 05, 2017 | 49.07 | 49.12 | 48.42 | 48.90 | 6,636,629 | -0.52(-1.05%) |
Jun 02, 2017 | 48.99 | 49.43 | 48.58 | 49.43 | 8,324,547 | +0.15(+0.31%) |
Jun 01, 2017 | 48.12 | 49.51 | 47.87 | 49.27 | 9,248,666 | +1.29(+2.68%) |
May 31, 2017 | 48.55 | 48.85 | 47.97 | 47.98 | 9,180,555 | -0.97(-1.98%) |
May 30, 2017 | 49.34 | 49.47 | 48.86 | 48.95 | 4,152,786 | -0.72(-1.44%) |
May 26, 2017 | 49.55 | 50.10 | 49.43 | 49.67 | 5,741,832 | +0.24(+0.48%) |
May 25, 2017 | 49.56 | 49.96 | 49.05 | 49.43 | 5,757,626 | -0.37(-0.74%) |
May 24, 2017 | 50.09 | 50.31 | 49.55 | 49.80 | 5,768,587 | -0.33(-0.65%) |
May 23, 2017 | 49.34 | 50.17 | 49.30 | 50.13 | 4,699,546 | +0.79(+1.60%) |
May 22, 2017 | 49.54 | 49.70 | 49.04 | 49.34 | 3,695,199 | -0.04(-0.08%) |
May 19, 2017 | 49.47 | 49.87 | 49.27 | 49.38 | 5,456,206 | +0.28(+0.58%) |
May 18, 2017 | 48.90 | 49.39 | 48.47 | 49.09 | 4,306,201 | +0.02(+0.03%) |
May 17, 2017 | 49.29 | 49.56 | 48.88 | 49.08 | 4,978,042 | -0.21(-0.43%) |
May 16, 2017 | 50.05 | 50.05 | 49.05 | 49.29 | 4,317,201 | -0.64(-1.27%) |
May 15, 2017 | 50.54 | 50.58 | 49.72 | 49.92 | 6,664,590 | +0.36(+0.72%) |
May 12, 2017 | 49.56 | 49.99 | 49.48 | 49.56 | 4,514,422 | -0.16(-0.33%) |
May 11, 2017 | 50.07 | 50.20 | 49.49 | 49.73 | 4,819,948 | -0.21(-0.42%) |
May 10, 2017 | 49.05 | 50.06 | 49.05 | 49.94 | 7,222,899 | +1.18(+2.42%) |
May 09, 2017 | 49.33 | 49.36 | 48.69 | 48.76 | 5,515,757 | -0.59(-1.19%) |
May 08, 2017 | 49.07 | 49.40 | 48.90 | 49.34 | 6,922,945 | +0.16(+0.33%) |
May 05, 2017 | 47.42 | 49.20 | 47.33 | 49.18 | 9,469,175 | +1.94(+4.10%) |
May 04, 2017 | 48.45 | 48.56 | 46.58 | 47.24 | 14,232,567 | -1.75(-3.57%) |
May 03, 2017 | 48.95 | 49.11 | 48.58 | 48.99 | 8,156,035 | +0.11(+0.22%) |
May 02, 2017 | 49.59 | 49.74 | 48.36 | 48.89 | 6,690,346 | -0.64(-1.28%) |