Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.84 | 51.85 | 50.92 | 51.01 | 3,921,888 | -0.62(-1.20%) |
Jul 28, 2017 | 51.36 | 51.71 | 51.16 | 51.63 | 1,897,701 | +0.33(+0.64%) |
Jul 27, 2017 | 51.10 | 51.62 | 50.67 | 51.31 | 1,798,628 | +0.02(+0.03%) |
Jul 26, 2017 | 50.60 | 51.55 | 50.47 | 51.29 | 2,415,180 | +0.73(+1.44%) |
Jul 25, 2017 | 50.76 | 50.76 | 50.11 | 50.56 | 2,965,563 | -0.03(-0.05%) |
Jul 24, 2017 | 49.46 | 50.70 | 49.20 | 50.58 | 3,396,136 | +1.10(+2.22%) |
Jul 21, 2017 | 49.53 | 49.77 | 49.31 | 49.48 | 3,150,719 | -0.15(-0.30%) |
Jul 20, 2017 | 50.54 | 49.64 | 49.64 | 2,795,680 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.45 | 50.58 | 50.14 | 50.43 | 3,665,589 | +0.00(+0.00%) |
Jul 18, 2017 | 49.10 | 50.73 | 49.10 | 50.43 | 4,173,845 | +1.34(+2.73%) |
Jul 17, 2017 | 48.71 | 49.35 | 48.54 | 49.09 | 2,407,350 | +0.37(+0.76%) |
Jul 14, 2017 | 48.45 | 48.84 | 48.45 | 48.72 | 2,091,940 | +0.44(+0.92%) |
Jul 13, 2017 | 48.56 | 48.56 | 48.13 | 48.28 | 1,805,474 | -0.20(-0.42%) |
Jul 12, 2017 | 48.22 | 48.55 | 48.15 | 48.48 | 2,181,018 | +0.71(+1.49%) |
Jul 11, 2017 | 48.04 | 48.16 | 47.47 | 47.77 | 3,117,400 | -0.29(-0.59%) |
Jul 10, 2017 | 48.52 | 48.71 | 47.97 | 48.05 | 2,330,895 | -0.39(-0.81%) |
Jul 07, 2017 | 48.25 | 48.55 | 48.05 | 48.44 | 2,747,917 | +0.39(+0.82%) |
Jul 06, 2017 | 48.90 | 49.01 | 47.99 | 48.05 | 3,015,339 | -1.05(-2.14%) |
Jul 05, 2017 | 49.71 | 49.76 | 48.86 | 49.10 | 2,675,218 | -0.55(-1.11%) |
Jul 03, 2017 | 49.43 | 49.75 | 49.12 | 49.65 | 1,203,375 | +0.46(+0.94%) |
Jun 30, 2017 | 49.30 | 49.51 | 49.15 | 49.19 | 3,092,273 | -0.04(-0.09%) |
Jun 29, 2017 | 49.71 | 49.83 | 49.18 | 49.23 | 4,053,357 | -0.42(-0.84%) |
Jun 28, 2017 | 49.43 | 49.69 | 49.11 | 49.65 | 4,458,684 | +0.39(+0.80%) |
Jun 27, 2017 | 49.82 | 49.90 | 49.25 | 49.26 | 6,537,992 | -0.29(-0.58%) |
Jun 26, 2017 | 49.27 | 49.58 | 49.11 | 49.54 | 2,849,425 | +0.45(+0.92%) |
Jun 23, 2017 | 48.83 | 49.55 | 48.74 | 49.09 | 3,773,480 | +0.74(+1.53%) |
Jun 22, 2017 | 48.52 | 48.56 | 48.23 | 48.35 | 2,206,311 | -0.34(-0.71%) |
Jun 21, 2017 | 48.41 | 48.71 | 48.33 | 48.70 | 3,146,411 | +0.32(+0.66%) |
Jun 20, 2017 | 49.17 | 49.24 | 48.13 | 48.38 | 2,623,252 | -0.77(-1.57%) |
Jun 19, 2017 | 48.71 | 49.20 | 48.60 | 49.15 | 3,471,991 | +0.39(+0.79%) |
Jun 16, 2017 | 49.14 | 49.26 | 48.56 | 48.76 | 5,167,757 | -0.32(-0.65%) |
Jun 15, 2017 | 48.17 | 49.26 | 48.16 | 49.08 | 5,232,684 | +0.57(+1.18%) |
Jun 14, 2017 | 48.34 | 48.59 | 48.12 | 48.51 | 3,294,786 | +0.54(+1.12%) |
Jun 13, 2017 | 48.01 | 48.08 | 47.78 | 47.97 | 2,120,760 | -0.12(-0.24%) |
Jun 12, 2017 | 47.64 | 48.21 | 47.58 | 48.09 | 3,200,252 | +0.54(+1.13%) |
Jun 09, 2017 | 46.98 | 47.56 | 46.89 | 47.56 | 2,601,495 | +0.56(+1.19%) |
Jun 08, 2017 | 47.28 | 46.37 | 47.00 | 3,151,945 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.09 | 47.25 | 46.82 | 47.25 | 3,941,925 | +0.23(+0.50%) |
Jun 06, 2017 | 46.91 | 47.23 | 46.71 | 47.01 | 2,605,904 | +0.06(+0.12%) |
Jun 05, 2017 | 47.37 | 47.37 | 46.92 | 46.96 | 2,460,356 | -0.39(-0.83%) |
Jun 02, 2017 | 46.73 | 47.49 | 46.62 | 47.35 | 9,253,353 | +0.81(+1.73%) |
Jun 01, 2017 | 46.21 | 46.62 | 45.97 | 46.54 | 3,860,544 | +0.31(+0.67%) |
May 31, 2017 | 46.54 | 46.62 | 45.98 | 46.23 | 4,332,804 | -0.24(-0.52%) |
May 30, 2017 | 46.41 | 46.74 | 46.35 | 46.47 | 2,752,125 | +0.03(+0.07%) |
May 26, 2017 | 46.61 | 46.61 | 46.14 | 46.44 | 1,541,693 | -0.09(-0.20%) |
May 25, 2017 | 46.64 | 46.70 | 46.36 | 46.53 | 1,909,024 | +0.02(+0.05%) |
May 24, 2017 | 46.47 | 46.60 | 46.36 | 46.51 | 3,353,217 | +0.15(+0.32%) |
May 23, 2017 | 46.30 | 46.52 | 46.11 | 46.36 | 2,037,002 | +0.23(+0.51%) |
May 22, 2017 | 46.01 | 46.27 | 45.92 | 46.12 | 2,149,319 | +0.14(+0.31%) |
May 19, 2017 | 45.66 | 46.41 | 45.45 | 45.98 | 3,661,409 | +0.39(+0.86%) |
May 18, 2017 | 45.96 | 46.03 | 45.08 | 45.59 | 3,610,367 | -0.47(-1.01%) |
May 17, 2017 | 45.48 | 46.32 | 45.45 | 46.06 | 3,787,408 | +0.42(+0.91%) |
May 16, 2017 | 45.67 | 45.77 | 45.27 | 45.64 | 2,353,146 | -0.14(-0.31%) |
May 15, 2017 | 45.34 | 45.92 | 45.19 | 45.78 | 2,414,670 | +0.54(+1.20%) |
May 12, 2017 | 45.43 | 45.59 | 45.06 | 45.24 | 2,025,746 | -0.22(-0.49%) |
May 11, 2017 | 45.18 | 45.55 | 44.99 | 45.47 | 1,517,664 | -0.01(-0.02%) |
May 10, 2017 | 45.14 | 45.61 | 45.03 | 45.47 | 2,360,610 | +0.36(+0.79%) |
May 09, 2017 | 45.56 | 45.59 | 44.83 | 45.12 | 2,194,483 | -0.50(-1.09%) |
May 08, 2017 | 45.57 | 45.68 | 45.32 | 45.62 | 2,538,631 | +0.12(+0.26%) |
May 05, 2017 | 45.17 | 45.50 | 45.12 | 45.50 | 2,304,825 | +0.46(+1.02%) |
May 04, 2017 | 44.63 | 45.07 | 44.24 | 45.04 | 2,806,793 | +0.24(+0.54%) |
May 03, 2017 | 45.45 | 45.62 | 44.75 | 44.80 | 2,489,695 | -0.65(-1.43%) |
May 02, 2017 | 45.63 | 45.81 | 45.30 | 45.45 | 2,254,422 | -0.13(-0.29%) |