Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.40 | 52.67 | 52.21 | 52.42 | 1,256,093 | -0.04(-0.08%) |
Jul 28, 2017 | 52.35 | 52.63 | 52.17 | 52.46 | 1,368,429 | +0.27(+0.53%) |
Jul 27, 2017 | 52.73 | 52.80 | 51.91 | 52.19 | 1,574,401 | -0.46(-0.88%) |
Jul 26, 2017 | 52.88 | 52.96 | 52.47 | 52.65 | 1,337,150 | -0.15(-0.28%) |
Jul 25, 2017 | 52.93 | 53.14 | 52.63 | 52.80 | 1,316,231 | +0.11(+0.21%) |
Jul 24, 2017 | 52.71 | 52.80 | 52.46 | 52.69 | 1,259,006 | +0.17(+0.32%) |
Jul 21, 2017 | 52.54 | 52.59 | 52.17 | 52.52 | 1,238,311 | -0.05(-0.09%) |
Jul 20, 2017 | 52.71 | 52.41 | 52.57 | 1,290,373 | +0.18(+0.34%) | |
Jul 19, 2017 | 52.40 | 52.65 | 52.28 | 52.38 | 1,326,648 | +0.26(+0.51%) |
Jul 18, 2017 | 52.30 | 52.44 | 51.88 | 52.12 | 1,107,680 | -0.01(-0.01%) |
Jul 17, 2017 | 52.33 | 52.42 | 52.03 | 52.13 | 1,211,877 | -0.20(-0.39%) |
Jul 14, 2017 | 51.96 | 52.43 | 51.88 | 52.33 | 1,760,111 | +0.37(+0.71%) |
Jul 13, 2017 | 51.80 | 52.04 | 51.66 | 51.96 | 1,279,563 | +0.15(+0.30%) |
Jul 12, 2017 | 51.13 | 52.09 | 51.11 | 51.81 | 2,036,782 | +0.73(+1.43%) |
Jul 11, 2017 | 51.11 | 51.14 | 50.77 | 51.08 | 1,310,645 | -0.08(-0.16%) |
Jul 10, 2017 | 51.29 | 51.44 | 50.96 | 51.16 | 1,242,131 | -0.13(-0.24%) |
Jul 07, 2017 | 51.29 | 51.50 | 50.88 | 51.29 | 1,500,373 | +0.33(+0.65%) |
Jul 06, 2017 | 50.81 | 51.28 | 50.79 | 50.95 | 1,577,048 | +0.06(+0.12%) |
Jul 05, 2017 | 50.68 | 51.01 | 50.16 | 50.89 | 2,050,725 | -0.11(-0.22%) |
Jul 03, 2017 | 50.59 | 51.08 | 50.47 | 51.00 | 770,177 | +0.60(+1.20%) |
Jun 30, 2017 | 50.80 | 50.86 | 50.06 | 50.40 | 2,150,101 | -0.18(-0.36%) |
Jun 29, 2017 | 51.16 | 51.22 | 50.19 | 50.58 | 2,559,920 | -0.13(-0.26%) |
Jun 28, 2017 | 50.03 | 50.86 | 49.97 | 50.71 | 2,486,650 | +1.06(+2.14%) |
Jun 27, 2017 | 49.50 | 49.83 | 49.30 | 49.65 | 2,042,538 | +0.33(+0.68%) |
Jun 26, 2017 | 49.63 | 49.96 | 49.10 | 49.31 | 1,460,737 | -0.05(-0.10%) |
Jun 23, 2017 | 49.22 | 49.69 | 48.94 | 49.36 | 1,796,053 | -0.03(-0.06%) |
Jun 22, 2017 | 48.93 | 49.64 | 48.89 | 49.39 | 1,662,486 | +0.71(+1.46%) |
Jun 21, 2017 | 49.03 | 49.15 | 48.59 | 48.68 | 1,545,167 | -0.42(-0.86%) |
Jun 20, 2017 | 49.29 | 49.33 | 49.08 | 49.10 | 1,357,773 | -0.49(-0.98%) |
Jun 19, 2017 | 49.36 | 49.79 | 49.28 | 49.59 | 1,224,956 | +0.24(+0.49%) |
Jun 16, 2017 | 49.01 | 49.40 | 48.75 | 49.35 | 1,351,148 | +0.28(+0.58%) |
Jun 15, 2017 | 48.69 | 49.14 | 48.46 | 49.06 | 1,562,361 | +0.02(+0.04%) |
Jun 14, 2017 | 49.40 | 49.46 | 48.87 | 49.04 | 2,201,522 | -0.26(-0.52%) |
Jun 13, 2017 | 49.66 | 49.66 | 49.21 | 49.30 | 1,581,362 | +0.17(+0.34%) |
Jun 12, 2017 | 49.22 | 49.74 | 48.50 | 49.13 | 1,440,627 | -0.07(-0.14%) |
Jun 09, 2017 | 48.44 | 49.41 | 48.42 | 49.20 | 1,914,079 | +0.84(+1.74%) |
Jun 08, 2017 | 47.99 | 48.40 | 47.87 | 48.36 | 1,146,510 | +0.44(+0.93%) |
Jun 07, 2017 | 48.01 | 48.31 | 47.65 | 47.92 | 1,310,583 | -0.07(-0.14%) |
Jun 06, 2017 | 48.02 | 48.17 | 47.85 | 47.99 | 1,345,228 | -0.26(-0.53%) |
Jun 05, 2017 | 48.13 | 48.38 | 47.87 | 48.24 | 1,103,301 | -0.07(-0.14%) |
Jun 02, 2017 | 48.19 | 48.40 | 47.99 | 48.31 | 1,281,045 | +0.10(+0.20%) |
Jun 01, 2017 | 48.25 | 48.43 | 47.92 | 48.22 | 1,428,456 | +0.19(+0.41%) |
May 31, 2017 | 48.49 | 48.49 | 47.74 | 48.02 | 1,995,741 | -0.27(-0.56%) |
May 30, 2017 | 48.47 | 48.76 | 48.13 | 48.29 | 1,625,834 | -0.21(-0.43%) |
May 26, 2017 | 48.60 | 48.63 | 48.19 | 48.50 | 1,070,561 | +0.10(+0.22%) |
May 25, 2017 | 48.77 | 49.17 | 48.21 | 48.40 | 2,251,691 | +0.26(+0.55%) |
May 24, 2017 | 48.02 | 48.19 | 47.66 | 48.13 | 1,743,819 | +0.01(+0.01%) |
May 23, 2017 | 48.17 | 48.44 | 48.05 | 48.12 | 1,367,330 | +0.26(+0.55%) |
May 22, 2017 | 47.94 | 48.05 | 47.80 | 47.86 | 587,942 | +0.04(+0.09%) |
May 19, 2017 | 47.42 | 47.85 | 47.41 | 47.82 | 1,164,319 | +0.61(+1.30%) |
May 18, 2017 | 46.59 | 47.55 | 46.32 | 47.21 | 2,504,073 | +0.51(+1.10%) |
May 17, 2017 | 47.10 | 47.14 | 46.45 | 46.69 | 1,772,081 | -0.87(-1.83%) |
May 16, 2017 | 47.84 | 48.17 | 47.53 | 47.56 | 1,580,898 | -0.10(-0.20%) |
May 15, 2017 | 47.13 | 47.86 | 47.13 | 47.66 | 1,522,692 | +0.79(+1.68%) |
May 12, 2017 | 47.00 | 47.06 | 46.46 | 46.87 | 1,338,541 | -0.18(-0.38%) |
May 11, 2017 | 46.95 | 47.21 | 46.71 | 47.05 | 1,583,511 | -0.42(-0.89%) |
May 10, 2017 | 47.14 | 47.61 | 47.06 | 47.48 | 1,370,262 | +0.42(+0.89%) |
May 09, 2017 | 47.78 | 47.80 | 47.02 | 47.06 | 1,986,959 | -0.70(-1.47%) |
May 08, 2017 | 47.71 | 47.91 | 47.58 | 47.76 | 1,003,115 | +0.03(+0.07%) |
May 05, 2017 | 47.03 | 47.76 | 46.77 | 47.73 | 1,555,744 | +0.87(+1.85%) |
May 04, 2017 | 47.06 | 47.34 | 46.73 | 46.86 | 2,142,293 | -0.15(-0.33%) |
May 03, 2017 | 46.91 | 47.08 | 46.58 | 47.01 | 1,577,033 | +0.08(+0.16%) |
May 02, 2017 | 47.31 | 47.52 | 46.86 | 46.94 | 2,078,805 | -0.46(-0.97%) |