Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.00 | 48.06 | 47.09 | 47.27 | 45,861,740 | -0.64(-1.34%) |
Jul 28, 2017 | 47.40 | 48.09 | 47.27 | 47.92 | 36,275,880 | +0.29(+0.61%) |
Jul 27, 2017 | 48.46 | 48.48 | 46.85 | 47.63 | 74,354,416 | -0.64(-1.33%) |
Jul 26, 2017 | 48.64 | 48.70 | 48.01 | 48.27 | 44,368,920 | -0.19(-0.38%) |
Jul 25, 2017 | 48.53 | 48.84 | 48.19 | 48.45 | 118,649,096 | -1.46(-2.93%) |
Jul 24, 2017 | 49.70 | 50.31 | 49.52 | 49.92 | 79,535,080 | +0.22(+0.45%) |
Jul 21, 2017 | 49.45 | 49.76 | 49.21 | 49.69 | 29,266,440 | +0.08(+0.17%) |
Jul 20, 2017 | 49.85 | 49.91 | 49.23 | 49.61 | 28,361,380 | -0.03(-0.06%) |
Jul 19, 2017 | 49.50 | 49.78 | 49.35 | 49.64 | 28,226,060 | +0.29(+0.59%) |
Jul 18, 2017 | 48.67 | 49.53 | 48.60 | 49.35 | 28,252,600 | +0.55(+1.13%) |
Jul 17, 2017 | 48.82 | 49.17 | 48.54 | 48.80 | 33,139,560 | -0.05(-0.10%) |
Jul 14, 2017 | 48.70 | 48.88 | 48.51 | 48.85 | 21,592,160 | +0.40(+0.83%) |
Jul 13, 2017 | 48.54 | 48.94 | 48.24 | 48.44 | 30,476,120 | +0.06(+0.12%) |
Jul 12, 2017 | 48.04 | 48.48 | 47.85 | 48.38 | 32,001,140 | +0.71(+1.48%) |
Jul 11, 2017 | 47.53 | 47.74 | 47.26 | 47.68 | 29,223,000 | +0.13(+0.27%) |
Jul 10, 2017 | 47.10 | 47.66 | 47.10 | 47.55 | 29,026,280 | +0.51(+1.08%) |
Jul 07, 2017 | 46.55 | 47.23 | 46.49 | 47.04 | 33,266,040 | +0.66(+1.41%) |
Jul 06, 2017 | 46.81 | 46.00 | 46.38 | 40,294,040 | -0.23(-0.49%) | |
Jul 05, 2017 | 46.21 | 46.81 | 45.95 | 46.61 | 41,857,240 | +0.64(+1.39%) |
Jul 03, 2017 | 46.71 | 45.77 | 45.97 | 33,896,220 | -0.51(-1.10%) | |
Jun 30, 2017 | 47.20 | 47.25 | 46.48 | 46.48 | 45,728,160 | -0.41(-0.87%) |
Jun 29, 2017 | 47.57 | 47.58 | 46.48 | 46.89 | 64,113,840 | -1.16(-2.41%) |
Jun 28, 2017 | 47.53 | 48.16 | 46.81 | 48.05 | 54,849,720 | +0.65(+1.36%) |
Jun 27, 2017 | 48.08 | 48.36 | 47.35 | 47.40 | 48,867,840 | -1.20(-2.47%) |
Jun 26, 2017 | 49.50 | 49.70 | 48.52 | 48.60 | 30,357,720 | -0.70(-1.42%) |
Jun 23, 2017 | 49.33 | 49.30 | 31,279,700 | +0.47(+0.97%) | ||
Jun 22, 2017 | 48.84 | 49.02 | 48.67 | 48.83 | 20,188,880 | -0.10(-0.20%) |
Jun 21, 2017 | 48.54 | 48.98 | 48.46 | 48.93 | 23,229,380 | +0.48(+0.99%) |
Jun 20, 2017 | 48.77 | 49.04 | 48.41 | 48.45 | 25,944,640 | -0.31(-0.64%) |
Jun 19, 2017 | 48.48 | 48.97 | 48.41 | 48.76 | 29,355,320 | +0.83(+1.73%) |
Jun 16, 2017 | 47.90 | 48.00 | 47.44 | 47.93 | 51,184,140 | -0.08(-0.16%) |
Jun 15, 2017 | 47.40 | 48.03 | 47.02 | 48.01 | 48,545,660 | -0.39(-0.80%) |
Jun 14, 2017 | 48.77 | 48.98 | 47.98 | 48.40 | 30,089,840 | -0.13(-0.26%) |
Jun 13, 2017 | 48.60 | 48.90 | 48.10 | 48.52 | 40,104,660 | +0.43(+0.90%) |
Jun 12, 2017 | 47.94 | 48.40 | 46.85 | 48.09 | 84,037,736 | -0.42(-0.86%) |
Jun 09, 2017 | 50.27 | 50.27 | 47.67 | 48.51 | 72,957,136 | -1.71(-3.40%) |
Jun 08, 2017 | 50.21 | 50.28 | 49.83 | 50.21 | 33,756,720 | +0.13(+0.27%) |
Jun 07, 2017 | 49.94 | 50.20 | 49.79 | 50.08 | 27,473,880 | +0.25(+0.49%) |
Jun 06, 2017 | 50.17 | 50.43 | 49.74 | 49.83 | 31,039,160 | -0.36(-0.72%) |
Jun 05, 2017 | 49.89 | 50.35 | 49.77 | 50.19 | 27,574,560 | +0.39(+0.78%) |
Jun 02, 2017 | 49.43 | 49.82 | 49.35 | 49.81 | 34,709,380 | +0.39(+0.79%) |
Jun 01, 2017 | 49.55 | 49.66 | 49.06 | 49.41 | 26,124,160 | +0.06(+0.12%) |
May 31, 2017 | 49.81 | 49.98 | 49.08 | 49.35 | 34,479,820 | -0.45(-0.91%) |
May 30, 2017 | 49.62 | 49.88 | 49.57 | 49.81 | 30,332,260 | +0.15(+0.29%) |
May 26, 2017 | 49.60 | 49.82 | 49.37 | 49.66 | 32,728,320 | +0.07(+0.14%) |
May 25, 2017 | 48.95 | 49.79 | 48.89 | 49.59 | 39,073,880 | +0.71(+1.46%) |
May 24, 2017 | 48.76 | 48.91 | 48.58 | 48.88 | 22,846,300 | +0.35(+0.73%) |
May 23, 2017 | 48.50 | 48.73 | 48.23 | 48.53 | 30,906,080 | +0.32(+0.67%) |
May 22, 2017 | 47.85 | 48.24 | 47.83 | 48.20 | 27,724,520 | +0.47(+0.99%) |
May 19, 2017 | 47.64 | 47.98 | 47.60 | 47.73 | 27,205,980 | +0.21(+0.44%) |
May 18, 2017 | 47.16 | 47.71 | 47.10 | 47.52 | 36,006,900 | +0.42(+0.88%) |
May 17, 2017 | 47.98 | 48.05 | 47.00 | 47.11 | 48,969,660 | -1.12(-2.33%) |
May 16, 2017 | 48.18 | 48.29 | 48.02 | 48.23 | 22,027,960 | +0.27(+0.56%) |
May 15, 2017 | 47.76 | 48.13 | 47.65 | 47.96 | 26,741,540 | +0.20(+0.43%) |
May 12, 2017 | 47.89 | 47.90 | 47.60 | 47.76 | 24,297,020 | -0.04(-0.08%) |
May 11, 2017 | 47.56 | 47.90 | 47.43 | 47.79 | 20,620,880 | +0.05(+0.11%) |
May 10, 2017 | 47.81 | 47.84 | 47.49 | 47.74 | 22,918,540 | -0.09(-0.20%) |
May 09, 2017 | 48.07 | 48.11 | 47.72 | 47.84 | 33,752,760 | -0.10(-0.21%) |
May 08, 2017 | 47.37 | 48.05 | 47.37 | 47.93 | 37,521,260 | +0.42(+0.89%) |
May 05, 2017 | 47.84 | 47.92 | 47.40 | 47.51 | 32,310,960 | -0.22(-0.47%) |
May 04, 2017 | 47.51 | 47.96 | 47.37 | 47.74 | 38,762,060 | +0.31(+0.66%) |
May 03, 2017 | 46.80 | 47.51 | 46.76 | 47.42 | 36,471,880 | +0.57(+1.21%) |
May 02, 2017 | 46.66 | 47.15 | 46.55 | 46.85 | 35,024,300 | +0.21(+0.46%) |