Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.58 | 46.79 | 45.46 | 45.56 | 10,375,238 | -0.90(-1.93%) |
Jul 28, 2017 | 46.14 | 46.49 | 45.59 | 46.45 | 9,375,258 | +0.23(+0.50%) |
Jul 27, 2017 | 46.52 | 47.05 | 45.71 | 46.22 | 13,433,289 | -0.97(-2.05%) |
Jul 26, 2017 | 47.21 | 47.32 | 46.73 | 47.19 | 8,738,667 | -0.01(-0.02%) |
Jul 25, 2017 | 47.92 | 48.19 | 47.14 | 47.20 | 6,300,881 | -0.36(-0.76%) |
Jul 24, 2017 | 48.14 | 48.37 | 47.46 | 47.56 | 8,894,232 | -0.67(-1.40%) |
Jul 21, 2017 | 48.50 | 48.64 | 48.06 | 48.23 | 7,419,478 | -0.53(-1.08%) |
Jul 20, 2017 | 49.64 | 49.75 | 48.70 | 48.76 | 9,121,094 | -0.89(-1.78%) |
Jul 19, 2017 | 49.63 | 50.15 | 49.01 | 49.64 | 11,622,555 | -0.16(-0.32%) |
Jul 18, 2017 | 50.30 | 50.30 | 49.73 | 49.80 | 6,956,329 | -0.63(-1.24%) |
Jul 17, 2017 | 50.95 | 51.03 | 50.40 | 50.43 | 5,837,142 | -0.45(-0.89%) |
Jul 14, 2017 | 50.30 | 51.12 | 50.21 | 50.88 | 9,999,425 | +0.58(+1.16%) |
Jul 13, 2017 | 50.35 | 50.79 | 49.67 | 50.30 | 14,364,555 | -0.90(-1.77%) |
Jul 12, 2017 | 50.58 | 51.31 | 50.53 | 51.20 | 13,103,430 | +1.11(+2.21%) |
Jul 11, 2017 | 50.59 | 50.80 | 50.00 | 50.10 | 5,896,108 | -0.49(-0.97%) |
Jul 10, 2017 | 50.80 | 51.45 | 50.43 | 50.59 | 8,636,835 | -0.60(-1.17%) |
Jul 07, 2017 | 50.35 | 51.22 | 50.10 | 51.19 | 8,119,097 | +1.01(+2.00%) |
Jul 06, 2017 | 50.00 | 50.61 | 49.74 | 50.18 | 6,741,026 | +0.04(+0.07%) |
Jul 05, 2017 | 49.98 | 50.40 | 49.60 | 50.14 | 6,276,797 | +0.25(+0.50%) |
Jul 03, 2017 | 50.08 | 50.49 | 49.60 | 49.89 | 3,827,115 | +0.30(+0.60%) |
Jun 30, 2017 | 49.84 | 50.10 | 49.59 | 49.60 | 5,431,428 | -0.12(-0.24%) |
Jun 29, 2017 | 49.94 | 50.33 | 49.54 | 49.72 | 7,788,648 | +0.03(+0.06%) |
Jun 28, 2017 | 49.15 | 50.02 | 49.15 | 49.69 | 7,308,467 | +0.92(+1.89%) |
Jun 27, 2017 | 48.79 | 49.11 | 48.55 | 48.77 | 6,416,363 | -0.03(-0.06%) |
Jun 26, 2017 | 48.93 | 49.64 | 48.63 | 48.79 | 6,639,137 | -0.05(-0.09%) |
Jun 23, 2017 | 48.73 | 49.07 | 48.56 | 48.84 | 17,111,790 | +0.10(+0.21%) |
Jun 22, 2017 | 48.91 | 49.10 | 48.15 | 48.74 | 7,845,447 | +0.50(+1.03%) |
Jun 21, 2017 | 48.04 | 48.53 | 47.76 | 48.24 | 5,563,892 | +0.47(+0.99%) |
Jun 20, 2017 | 48.62 | 48.73 | 47.68 | 47.77 | 7,638,857 | -0.69(-1.43%) |
Jun 19, 2017 | 48.08 | 48.57 | 47.94 | 48.46 | 8,315,616 | +0.47(+0.98%) |
Jun 16, 2017 | 47.58 | 47.99 | 47.30 | 47.99 | 6,776,855 | +0.41(+0.85%) |
Jun 15, 2017 | 47.65 | 47.84 | 46.99 | 47.59 | 7,445,053 | -0.32(-0.67%) |
Jun 14, 2017 | 48.00 | 48.18 | 47.57 | 47.91 | 6,521,656 | +0.04(+0.08%) |
Jun 13, 2017 | 48.23 | 48.77 | 47.49 | 47.87 | 8,972,131 | -0.35(-0.73%) |
Jun 12, 2017 | 48.87 | 48.89 | 47.41 | 48.22 | 10,565,404 | -0.70(-1.43%) |
Jun 09, 2017 | 48.82 | 49.44 | 48.60 | 48.92 | 10,519,874 | +0.16(+0.32%) |
Jun 08, 2017 | 49.33 | 48.17 | 48.77 | 9,813,497 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.08 | 48.45 | 46.74 | 48.24 | 11,797,756 | +0.96(+2.03%) |
Jun 06, 2017 | 47.21 | 47.70 | 47.12 | 47.28 | 7,396,219 | -0.15(-0.31%) |
Jun 05, 2017 | 47.06 | 47.52 | 46.67 | 47.43 | 9,771,116 | +0.18(+0.39%) |
Jun 02, 2017 | 46.65 | 47.88 | 46.61 | 47.24 | 12,863,639 | +1.24(+2.69%) |
Jun 01, 2017 | 45.52 | 46.21 | 45.50 | 46.01 | 8,052,277 | +0.66(+1.47%) |
May 31, 2017 | 45.40 | 45.55 | 44.78 | 45.34 | 8,764,427 | +0.06(+0.14%) |
May 30, 2017 | 46.69 | 46.69 | 45.26 | 45.28 | 11,401,030 | -1.61(-3.43%) |
May 26, 2017 | 46.43 | 47.02 | 46.43 | 46.88 | 6,261,124 | +0.37(+0.79%) |
May 25, 2017 | 45.21 | 46.54 | 45.19 | 46.52 | 8,040,433 | +1.41(+3.13%) |
May 24, 2017 | 44.92 | 45.20 | 44.74 | 45.10 | 5,579,723 | +0.26(+0.58%) |
May 23, 2017 | 44.82 | 45.06 | 44.59 | 44.84 | 6,059,295 | +0.09(+0.21%) |
May 22, 2017 | 44.64 | 44.96 | 44.61 | 44.75 | 7,091,098 | +0.27(+0.60%) |
May 19, 2017 | 44.16 | 44.89 | 44.12 | 44.48 | 6,649,581 | +0.50(+1.13%) |
May 18, 2017 | 43.97 | 44.57 | 43.88 | 43.99 | 5,494,362 | -0.07(-0.17%) |
May 17, 2017 | 45.51 | 45.20 | 44.00 | 44.06 | 8,965,325 | -1.45(-3.18%) |
May 16, 2017 | 45.61 | 45.63 | 44.84 | 45.51 | 6,987,726 | +0.00(+0.00%) |
May 15, 2017 | 45.15 | 45.69 | 45.04 | 45.51 | 6,022,440 | +0.48(+1.06%) |
May 12, 2017 | 45.49 | 45.56 | 44.95 | 45.03 | 7,812,112 | -0.64(-1.41%) |
May 11, 2017 | 45.97 | 46.12 | 44.96 | 45.67 | 9,593,025 | -0.26(-0.56%) |
May 10, 2017 | 45.36 | 45.95 | 45.22 | 45.93 | 8,212,405 | +0.38(+0.83%) |
May 09, 2017 | 45.04 | 45.90 | 44.93 | 45.55 | 9,529,905 | +0.96(+2.14%) |
May 08, 2017 | 44.79 | 45.12 | 44.49 | 44.60 | 9,434,049 | -0.17(-0.37%) |
May 05, 2017 | 44.70 | 45.07 | 44.35 | 44.76 | 5,739,182 | +0.06(+0.12%) |
May 04, 2017 | 44.54 | 44.85 | 44.30 | 44.71 | 8,124,193 | +0.30(+0.68%) |
May 03, 2017 | 43.81 | 44.57 | 43.70 | 44.40 | 10,784,217 | +0.44(+1.00%) |
May 02, 2017 | 41.98 | 44.05 | 41.83 | 43.96 | 14,068,438 | +2.23(+5.35%) |