Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.50 | 51.60 | 50.74 | 51.05 | 869,322 | -0.38(-0.74%) |
Jul 28, 2017 | 51.45 | 51.53 | 50.53 | 51.43 | 824,414 | +0.74(+1.46%) |
Jul 27, 2017 | 50.80 | 51.75 | 49.19 | 50.69 | 1,018,459 | +0.06(+0.12%) |
Jul 26, 2017 | 50.50 | 51.71 | 50.09 | 50.63 | 946,973 | +0.24(+0.48%) |
Jul 25, 2017 | 50.04 | 50.52 | 49.80 | 50.39 | 623,573 | +0.41(+0.82%) |
Jul 24, 2017 | 50.36 | 50.49 | 49.88 | 49.98 | 783,111 | -0.15(-0.30%) |
Jul 21, 2017 | 49.90 | 50.24 | 49.24 | 50.13 | 801,609 | +0.13(+0.26%) |
Jul 20, 2017 | 49.60 | 50.20 | 48.88 | 50.00 | 1,151,926 | +0.03(+0.06%) |
Jul 19, 2017 | 50.76 | 50.77 | 49.82 | 49.97 | 959,800 | -0.53(-1.05%) |
Jul 18, 2017 | 49.76 | 50.94 | 49.36 | 50.50 | 830,822 | +0.77(+1.55%) |
Jul 17, 2017 | 50.50 | 50.63 | 48.92 | 49.73 | 1,321,806 | -0.67(-1.33%) |
Jul 14, 2017 | 50.00 | 50.62 | 49.88 | 50.40 | 2,087,303 | +0.65(+1.31%) |
Jul 13, 2017 | 49.03 | 49.97 | 48.77 | 49.75 | 1,344,430 | +1.14(+2.35%) |
Jul 12, 2017 | 48.17 | 49.15 | 48.11 | 48.61 | 1,761,561 | +0.63(+1.31%) |
Jul 11, 2017 | 47.45 | 48.29 | 47.20 | 47.98 | 1,600,366 | +0.81(+1.72%) |
Jul 10, 2017 | 45.17 | 48.00 | 45.07 | 47.17 | 2,734,019 | +2.17(+4.82%) |
Jul 07, 2017 | 44.28 | 45.35 | 44.09 | 45.00 | 1,093,294 | +0.98(+2.23%) |
Jul 06, 2017 | 43.25 | 44.32 | 42.95 | 44.02 | 1,062,609 | +0.56(+1.29%) |
Jul 05, 2017 | 43.75 | 44.16 | 42.92 | 43.46 | 1,204,895 | -0.30(-0.69%) |
Jul 03, 2017 | 44.29 | 44.39 | 43.23 | 43.76 | 1,523,958 | -0.35(-0.79%) |
Jun 30, 2017 | 43.14 | 44.30 | 42.52 | 44.11 | 1,701,661 | -0.29(-0.65%) |
Jun 29, 2017 | 43.87 | 44.59 | 43.73 | 44.40 | 1,460,490 | +0.34(+0.77%) |
Jun 28, 2017 | 43.77 | 44.50 | 43.38 | 44.06 | 991,221 | +0.32(+0.73%) |
Jun 27, 2017 | 44.30 | 44.53 | 43.69 | 43.74 | 1,105,214 | -0.55(-1.24%) |
Jun 26, 2017 | 43.36 | 44.74 | 43.30 | 44.29 | 1,469,884 | +0.99(+2.29%) |
Jun 23, 2017 | 42.33 | 43.50 | 42.33 | 43.30 | 756,671 | +0.87(+2.05%) |
Jun 22, 2017 | 42.30 | 42.68 | 41.84 | 42.43 | 882,022 | +0.15(+0.35%) |
Jun 21, 2017 | 42.30 | 42.82 | 41.62 | 42.28 | 801,145 | +0.18(+0.43%) |
Jun 20, 2017 | 41.52 | 42.66 | 41.25 | 42.10 | 731,481 | +0.02(+0.05%) |
Jun 19, 2017 | 41.56 | 42.59 | 41.56 | 42.08 | 1,131,485 | +1.06(+2.58%) |
Jun 16, 2017 | 40.75 | 41.03 | 40.02 | 41.02 | 803,891 | +0.49(+1.21%) |
Jun 15, 2017 | 41.08 | 41.08 | 40.09 | 40.53 | 2,334,560 | -0.94(-2.27%) |
Jun 14, 2017 | 42.48 | 42.65 | 40.86 | 41.47 | 1,583,852 | -0.68(-1.61%) |
Jun 13, 2017 | 43.20 | 43.36 | 41.31 | 42.15 | 1,274,759 | -0.96(-2.23%) |
Jun 12, 2017 | 43.38 | 43.61 | 42.00 | 43.11 | 1,059,187 | -0.68(-1.55%) |
Jun 09, 2017 | 43.72 | 44.53 | 43.13 | 43.79 | 1,682,675 | +0.24(+0.55%) |
Jun 08, 2017 | 44.75 | 44.90 | 42.75 | 43.55 | 1,247,321 | -0.12(-0.27%) |
Jun 07, 2017 | 43.25 | 44.37 | 43.25 | 43.67 | 1,012,885 | +0.67(+1.56%) |
Jun 06, 2017 | 42.68 | 43.85 | 42.47 | 43.00 | 966,443 | +0.17(+0.40%) |
Jun 05, 2017 | 43.45 | 43.91 | 42.45 | 42.83 | 1,167,007 | -0.58(-1.34%) |
Jun 02, 2017 | 44.05 | 44.38 | 43.15 | 43.41 | 1,676,322 | -0.74(-1.68%) |
Jun 01, 2017 | 43.00 | 44.46 | 42.82 | 44.15 | 1,833,786 | +1.15(+2.67%) |
May 31, 2017 | 44.00 | 44.31 | 42.75 | 43.00 | 1,847,414 | -1.17(-2.65%) |
May 30, 2017 | 45.32 | 45.60 | 43.31 | 44.17 | 1,469,141 | -1.13(-2.49%) |
May 26, 2017 | 46.27 | 46.41 | 44.68 | 45.30 | 1,048,045 | -0.60(-1.31%) |
May 25, 2017 | 46.00 | 47.38 | 44.10 | 45.90 | 4,754,905 | +1.88(+4.27%) |
May 24, 2017 | 43.85 | 45.00 | 43.06 | 44.02 | 2,075,215 | +0.36(+0.82%) |
May 23, 2017 | 43.80 | 44.17 | 42.83 | 43.66 | 1,863,360 | +0.02(+0.05%) |
May 22, 2017 | 42.21 | 44.49 | 42.20 | 43.64 | 1,900,354 | +1.52(+3.61%) |
May 19, 2017 | 40.87 | 42.28 | 40.87 | 42.12 | 1,141,309 | +1.49(+3.67%) |
May 18, 2017 | 41.88 | 42.22 | 39.68 | 40.63 | 3,380,552 | -1.91(-4.49%) |
May 17, 2017 | 43.00 | 43.55 | 42.43 | 42.54 | 780,585 | -0.76(-1.76%) |
May 16, 2017 | 42.94 | 43.74 | 42.90 | 43.30 | 1,194,591 | +0.54(+1.26%) |
May 15, 2017 | 43.19 | 43.44 | 42.73 | 42.76 | 1,044,004 | -0.44(-1.02%) |
May 12, 2017 | 43.00 | 43.51 | 42.25 | 43.20 | 657,464 | +0.15(+0.35%) |
May 11, 2017 | 43.36 | 43.67 | 42.57 | 43.05 | 855,330 | -0.37(-0.85%) |
May 10, 2017 | 42.65 | 44.07 | 42.41 | 43.42 | 1,097,636 | +0.93(+2.19%) |
May 09, 2017 | 42.34 | 43.16 | 42.20 | 42.49 | 1,242,361 | +0.33(+0.78%) |
May 08, 2017 | 41.60 | 42.35 | 41.46 | 42.16 | 1,182,588 | +0.76(+1.84%) |
May 05, 2017 | 41.65 | 41.66 | 41.11 | 41.40 | 607,880 | -0.17(-0.41%) |
May 04, 2017 | 40.52 | 42.00 | 40.50 | 41.57 | 1,802,791 | +0.95(+2.34%) |
May 03, 2017 | 40.30 | 40.71 | 40.10 | 40.62 | 987,491 | -0.14(-0.34%) |
May 02, 2017 | 39.62 | 40.96 | 39.50 | 40.76 | 1,498,803 | +1.17(+2.96%) |