Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.86 | 51.87 | 50.93 | 51.03 | 3,920,763 | -0.62(-1.20%) |
Jul 28, 2017 | 51.37 | 51.72 | 51.18 | 51.65 | 1,897,156 | +0.33(+0.64%) |
Jul 27, 2017 | 51.12 | 51.64 | 50.68 | 51.32 | 1,798,112 | +0.02(+0.03%) |
Jul 26, 2017 | 50.61 | 51.56 | 50.49 | 51.30 | 2,414,487 | +0.73(+1.44%) |
Jul 25, 2017 | 50.77 | 50.77 | 50.13 | 50.57 | 2,964,713 | -0.03(-0.05%) |
Jul 24, 2017 | 49.47 | 50.72 | 49.21 | 50.60 | 3,395,162 | +1.10(+2.22%) |
Jul 21, 2017 | 49.54 | 49.78 | 49.32 | 49.50 | 3,149,815 | -0.15(-0.30%) |
Jul 20, 2017 | 50.56 | 49.65 | 49.65 | 2,794,878 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.46 | 50.59 | 50.15 | 50.45 | 3,664,537 | +0.00(+0.00%) |
Jul 18, 2017 | 49.11 | 50.74 | 49.11 | 50.45 | 4,172,648 | +1.34(+2.73%) |
Jul 17, 2017 | 48.73 | 49.36 | 48.55 | 49.10 | 2,406,660 | +0.37(+0.76%) |
Jul 14, 2017 | 48.47 | 48.85 | 48.47 | 48.74 | 2,091,340 | +0.44(+0.92%) |
Jul 13, 2017 | 48.58 | 48.58 | 48.14 | 48.29 | 1,804,956 | -0.20(-0.42%) |
Jul 12, 2017 | 48.23 | 48.57 | 48.16 | 48.49 | 2,180,392 | +0.71(+1.49%) |
Jul 11, 2017 | 48.06 | 48.17 | 47.49 | 47.78 | 3,116,506 | -0.29(-0.59%) |
Jul 10, 2017 | 48.53 | 48.73 | 47.99 | 48.06 | 2,330,226 | -0.39(-0.81%) |
Jul 07, 2017 | 48.27 | 48.56 | 48.06 | 48.46 | 2,747,129 | +0.39(+0.82%) |
Jul 06, 2017 | 48.91 | 49.02 | 48.01 | 48.06 | 3,014,474 | -1.05(-2.14%) |
Jul 05, 2017 | 49.73 | 49.78 | 48.87 | 49.11 | 2,674,450 | -0.55(-1.12%) |
Jul 03, 2017 | 49.44 | 49.77 | 49.13 | 49.67 | 1,203,029 | +0.46(+0.94%) |
Jun 30, 2017 | 49.31 | 49.52 | 49.16 | 49.21 | 3,091,386 | -0.04(-0.09%) |
Jun 29, 2017 | 49.73 | 49.84 | 49.20 | 49.25 | 4,052,195 | -0.42(-0.84%) |
Jun 28, 2017 | 49.44 | 49.70 | 49.12 | 49.67 | 4,457,405 | +0.39(+0.80%) |
Jun 27, 2017 | 49.83 | 49.92 | 49.26 | 49.27 | 6,536,117 | -0.29(-0.58%) |
Jun 26, 2017 | 49.29 | 49.60 | 49.12 | 49.56 | 2,848,608 | +0.45(+0.92%) |
Jun 23, 2017 | 48.84 | 49.57 | 48.75 | 49.10 | 3,772,397 | +0.74(+1.53%) |
Jun 22, 2017 | 48.53 | 48.58 | 48.25 | 48.37 | 2,205,678 | -0.34(-0.71%) |
Jun 21, 2017 | 48.42 | 48.72 | 48.35 | 48.71 | 3,145,508 | +0.32(+0.66%) |
Jun 20, 2017 | 49.19 | 49.26 | 48.14 | 48.39 | 2,622,500 | -0.77(-1.57%) |
Jun 19, 2017 | 48.73 | 49.21 | 48.62 | 49.16 | 3,470,995 | +0.39(+0.79%) |
Jun 16, 2017 | 49.15 | 49.27 | 48.58 | 48.78 | 5,166,275 | -0.32(-0.65%) |
Jun 15, 2017 | 48.18 | 49.27 | 48.17 | 49.10 | 5,231,183 | +0.57(+1.18%) |
Jun 14, 2017 | 48.36 | 48.60 | 48.13 | 48.53 | 3,293,841 | +0.54(+1.12%) |
Jun 13, 2017 | 48.02 | 48.10 | 47.80 | 47.99 | 2,120,152 | -0.12(-0.24%) |
Jun 12, 2017 | 47.65 | 48.22 | 47.59 | 48.11 | 3,199,335 | +0.54(+1.13%) |
Jun 09, 2017 | 46.99 | 47.58 | 46.90 | 47.57 | 2,600,749 | +0.56(+1.19%) |
Jun 08, 2017 | 47.29 | 46.38 | 47.01 | 3,151,041 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.10 | 47.26 | 46.84 | 47.26 | 3,940,795 | +0.23(+0.50%) |
Jun 06, 2017 | 46.93 | 47.24 | 46.73 | 47.03 | 2,605,157 | +0.06(+0.12%) |
Jun 05, 2017 | 47.39 | 47.39 | 46.93 | 46.97 | 2,459,650 | -0.39(-0.83%) |
Jun 02, 2017 | 46.74 | 47.50 | 46.64 | 47.36 | 9,250,699 | +0.81(+1.73%) |
Jun 01, 2017 | 46.22 | 46.63 | 45.98 | 46.55 | 3,859,437 | +0.31(+0.67%) |
May 31, 2017 | 46.55 | 46.64 | 46.00 | 46.25 | 4,331,562 | -0.24(-0.52%) |
May 30, 2017 | 46.43 | 46.75 | 46.36 | 46.49 | 2,751,335 | +0.03(+0.07%) |
May 26, 2017 | 46.63 | 46.63 | 46.15 | 46.45 | 1,541,251 | -0.09(-0.20%) |
May 25, 2017 | 46.65 | 46.71 | 46.37 | 46.54 | 1,908,476 | +0.02(+0.05%) |
May 24, 2017 | 46.49 | 46.61 | 46.37 | 46.52 | 3,352,256 | +0.15(+0.32%) |
May 23, 2017 | 46.31 | 46.54 | 46.12 | 46.37 | 2,036,418 | +0.23(+0.51%) |
May 22, 2017 | 46.02 | 46.29 | 45.94 | 46.14 | 2,148,703 | +0.14(+0.31%) |
May 19, 2017 | 45.67 | 46.43 | 45.46 | 46.00 | 3,660,359 | +0.39(+0.86%) |
May 18, 2017 | 45.97 | 46.05 | 45.10 | 45.60 | 3,609,332 | -0.47(-1.01%) |
May 17, 2017 | 45.50 | 46.33 | 45.46 | 46.07 | 3,786,322 | +0.42(+0.91%) |
May 16, 2017 | 45.68 | 45.79 | 45.29 | 45.65 | 2,352,471 | -0.14(-0.31%) |
May 15, 2017 | 45.35 | 45.93 | 45.20 | 45.80 | 2,413,978 | +0.54(+1.20%) |
May 12, 2017 | 45.45 | 45.60 | 45.07 | 45.25 | 2,025,165 | -0.22(-0.49%) |
May 11, 2017 | 45.20 | 45.56 | 45.00 | 45.48 | 1,517,229 | -0.01(-0.02%) |
May 10, 2017 | 45.15 | 45.62 | 45.05 | 45.49 | 2,359,933 | +0.36(+0.79%) |
May 09, 2017 | 45.57 | 45.60 | 44.84 | 45.13 | 2,193,854 | -0.50(-1.09%) |
May 08, 2017 | 45.58 | 45.70 | 45.33 | 45.63 | 2,537,903 | +0.12(+0.26%) |
May 05, 2017 | 45.19 | 45.51 | 45.14 | 45.51 | 2,304,164 | +0.46(+1.02%) |
May 04, 2017 | 44.65 | 45.09 | 44.26 | 45.05 | 2,805,988 | +0.24(+0.54%) |
May 03, 2017 | 45.46 | 45.63 | 44.76 | 44.81 | 2,488,981 | -0.65(-1.43%) |
May 02, 2017 | 45.65 | 45.82 | 45.31 | 45.46 | 2,253,775 | -0.13(-0.29%) |