Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.55 | 46.72 | 46.10 | 46.13 | 23,755,454 | -0.02(-0.04%) |
Jul 28, 2017 | 47.19 | 47.82 | 45.64 | 46.14 | 62,556,924 | -4.70(-9.24%) |
Jul 27, 2017 | 49.77 | 50.98 | 49.50 | 50.84 | 27,221,620 | +1.33(+2.69%) |
Jul 26, 2017 | 50.24 | 50.28 | 49.38 | 49.51 | 10,269,161 | -0.52(-1.04%) |
Jul 25, 2017 | 49.74 | 50.28 | 49.54 | 50.03 | 9,283,853 | +0.45(+0.91%) |
Jul 24, 2017 | 49.56 | 49.77 | 49.50 | 49.58 | 8,709,893 | +0.03(+0.07%) |
Jul 21, 2017 | 49.49 | 49.78 | 49.42 | 49.54 | 7,861,027 | -0.04(-0.09%) |
Jul 20, 2017 | 49.91 | 50.28 | 49.56 | 49.59 | 12,342,565 | -0.07(-0.14%) |
Jul 19, 2017 | 49.69 | 49.91 | 49.48 | 49.65 | 9,600,437 | -0.09(-0.17%) |
Jul 18, 2017 | 49.66 | 50.06 | 49.30 | 49.74 | 9,195,412 | -0.10(-0.21%) |
Jul 17, 2017 | 50.18 | 50.30 | 49.80 | 49.84 | 7,927,775 | -0.37(-0.73%) |
Jul 14, 2017 | 50.35 | 49.82 | 50.21 | 6,367,920 | +0.32(+0.65%) | |
Jul 13, 2017 | 50.24 | 50.30 | 49.66 | 49.89 | 9,900,827 | -0.14(-0.27%) |
Jul 12, 2017 | 49.74 | 50.17 | 49.58 | 50.02 | 8,358,022 | +0.55(+1.11%) |
Jul 11, 2017 | 49.48 | 49.63 | 49.16 | 49.48 | 6,345,629 | +0.08(+0.16%) |
Jul 10, 2017 | 49.71 | 49.86 | 49.35 | 49.40 | 5,654,246 | -0.20(-0.40%) |
Jul 07, 2017 | 49.38 | 49.87 | 49.18 | 49.60 | 8,517,571 | +0.38(+0.76%) |
Jul 06, 2017 | 49.49 | 49.06 | 49.22 | 10,399,842 | -0.29(-0.59%) | |
Jul 05, 2017 | 49.93 | 49.99 | 49.39 | 49.51 | 9,096,452 | -0.26(-0.53%) |
Jul 03, 2017 | 50.33 | 50.41 | 49.77 | 49.77 | 5,354,332 | -0.05(-0.10%) |
Jun 30, 2017 | 50.14 | 50.37 | 49.81 | 49.83 | 9,498,889 | -0.04(-0.09%) |
Jun 29, 2017 | 50.56 | 50.57 | 49.52 | 49.87 | 8,684,455 | -0.70(-1.39%) |
Jun 28, 2017 | 50.47 | 50.63 | 50.24 | 50.57 | 6,341,872 | +0.19(+0.37%) |
Jun 27, 2017 | 50.88 | 51.01 | 50.25 | 50.38 | 6,614,622 | -0.58(-1.14%) |
Jun 26, 2017 | 51.29 | 51.40 | 50.70 | 50.96 | 6,640,802 | -0.15(-0.28%) |
Jun 23, 2017 | 51.42 | 51.11 | 7,571,103 | +0.26(+0.50%) | ||
Jun 22, 2017 | 51.35 | 51.36 | 50.76 | 50.85 | 6,555,896 | -0.38(-0.75%) |
Jun 21, 2017 | 51.27 | 51.53 | 51.02 | 51.24 | 7,053,744 | +0.09(+0.17%) |
Jun 20, 2017 | 52.11 | 52.12 | 51.01 | 51.15 | 8,175,103 | -0.89(-1.71%) |
Jun 19, 2017 | 51.57 | 52.12 | 51.36 | 52.04 | 7,932,167 | +0.65(+1.26%) |
Jun 16, 2017 | 51.18 | 51.41 | 50.82 | 51.39 | 13,484,448 | +0.04(+0.08%) |
Jun 15, 2017 | 51.20 | 51.51 | 50.85 | 51.35 | 8,795,408 | -0.15(-0.30%) |
Jun 14, 2017 | 51.84 | 51.97 | 51.15 | 51.50 | 11,355,554 | -0.56(-1.07%) |
Jun 13, 2017 | 52.23 | 52.34 | 51.77 | 52.06 | 10,982,943 | -0.32(-0.60%) |
Jun 12, 2017 | 52.81 | 52.97 | 51.82 | 52.37 | 12,956,834 | -0.77(-1.45%) |
Jun 09, 2017 | 53.30 | 53.39 | 52.87 | 53.14 | 13,154,487 | -0.04(-0.08%) |
Jun 08, 2017 | 54.21 | 54.33 | 53.00 | 53.18 | 13,211,174 | -1.08(-1.98%) |
Jun 07, 2017 | 54.80 | 54.94 | 54.12 | 54.26 | 9,784,444 | -0.56(-1.03%) |
Jun 06, 2017 | 54.88 | 54.99 | 54.76 | 54.82 | 6,376,184 | -0.09(-0.17%) |
Jun 05, 2017 | 55.41 | 55.43 | 54.84 | 54.92 | 7,968,384 | -0.26(-0.46%) |
Jun 02, 2017 | 54.59 | 55.27 | 54.43 | 55.17 | 9,175,412 | +0.70(+1.29%) |
Jun 01, 2017 | 54.27 | 54.53 | 54.13 | 54.47 | 7,089,847 | +0.12(+0.22%) |
May 31, 2017 | 54.06 | 54.35 | 53.90 | 54.35 | 8,560,150 | +0.30(+0.55%) |
May 30, 2017 | 53.89 | 54.18 | 53.84 | 54.06 | 8,302,633 | -0.03(-0.06%) |
May 26, 2017 | 53.84 | 54.19 | 53.81 | 54.09 | 7,136,339 | +0.34(+0.64%) |
May 25, 2017 | 52.99 | 53.93 | 52.89 | 53.75 | 10,452,439 | +0.86(+1.63%) |
May 24, 2017 | 52.47 | 52.98 | 52.07 | 52.88 | 8,524,053 | +0.63(+1.21%) |
May 23, 2017 | 52.47 | 52.55 | 52.00 | 52.25 | 6,579,619 | -0.07(-0.13%) |
May 22, 2017 | 52.15 | 52.74 | 52.15 | 52.32 | 7,480,526 | -0.11(-0.21%) |
May 19, 2017 | 51.22 | 52.91 | 51.22 | 52.43 | 14,664,739 | +1.32(+2.57%) |
May 18, 2017 | 51.04 | 51.22 | 50.34 | 51.12 | 10,067,087 | +0.08(+0.15%) |
May 17, 2017 | 51.24 | 51.55 | 50.89 | 51.04 | 8,867,624 | -0.21(-0.42%) |
May 16, 2017 | 51.85 | 51.87 | 51.17 | 51.25 | 7,376,234 | -0.40(-0.78%) |
May 15, 2017 | 51.63 | 51.69 | 51.38 | 51.65 | 6,909,427 | +0.44(+0.87%) |
May 12, 2017 | 51.51 | 51.56 | 51.12 | 51.21 | 6,609,177 | -0.29(-0.56%) |
May 11, 2017 | 51.65 | 51.71 | 51.30 | 51.50 | 6,455,886 | -0.33(-0.64%) |
May 10, 2017 | 52.02 | 52.11 | 51.45 | 51.83 | 8,424,141 | -0.27(-0.52%) |
May 09, 2017 | 51.77 | 52.19 | 51.76 | 52.11 | 6,795,287 | +0.25(+0.48%) |
May 08, 2017 | 51.97 | 51.97 | 51.66 | 51.86 | 6,566,880 | -0.01(-0.02%) |
May 05, 2017 | 51.87 | 51.90 | 51.55 | 51.87 | 7,571,520 | +0.10(+0.20%) |
May 04, 2017 | 51.61 | 51.78 | 51.39 | 51.77 | 8,077,958 | +0.20(+0.40%) |
May 03, 2017 | 51.50 | 51.63 | 51.28 | 51.56 | 9,055,426 | +0.08(+0.15%) |
May 02, 2017 | 51.19 | 51.50 | 51.09 | 51.49 | 10,754,132 | +0.27(+0.53%) |