Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.71 | 50.02 | 49.31 | 49.89 | 2,883,689 | +0.17(+0.34%) |
Jul 28, 2017 | 49.92 | 50.02 | 49.31 | 49.72 | 1,791,086 | -0.21(-0.43%) |
Jul 27, 2017 | 50.19 | 50.37 | 49.56 | 49.94 | 1,615,684 | -0.50(-0.98%) |
Jul 26, 2017 | 50.30 | 50.63 | 50.05 | 50.43 | 1,052,201 | +0.13(+0.27%) |
Jul 25, 2017 | 50.35 | 50.37 | 49.66 | 50.30 | 2,087,331 | -0.11(-0.22%) |
Jul 24, 2017 | 50.86 | 51.06 | 50.17 | 50.41 | 2,570,773 | -0.44(-0.87%) |
Jul 21, 2017 | 50.63 | 50.86 | 50.41 | 50.86 | 1,786,991 | +0.19(+0.37%) |
Jul 20, 2017 | 50.91 | 51.03 | 50.64 | 50.67 | 1,804,445 | -0.10(-0.19%) |
Jul 19, 2017 | 50.87 | 51.05 | 50.56 | 50.77 | 1,759,528 | -0.10(-0.19%) |
Jul 18, 2017 | 51.00 | 51.15 | 50.63 | 50.86 | 1,830,316 | -0.10(-0.20%) |
Jul 17, 2017 | 50.38 | 50.97 | 50.33 | 50.97 | 1,551,820 | +0.56(+1.10%) |
Jul 14, 2017 | 50.28 | 50.71 | 50.18 | 50.41 | 1,384,919 | +0.39(+0.78%) |
Jul 13, 2017 | 50.22 | 50.35 | 49.97 | 50.02 | 1,030,497 | -0.21(-0.41%) |
Jul 12, 2017 | 49.87 | 50.63 | 49.87 | 50.23 | 1,592,232 | +0.65(+1.32%) |
Jul 11, 2017 | 49.68 | 49.79 | 49.20 | 49.57 | 1,477,555 | -0.01(-0.03%) |
Jul 10, 2017 | 50.00 | 50.12 | 49.57 | 49.59 | 1,429,089 | -0.39(-0.79%) |
Jul 07, 2017 | 50.09 | 50.14 | 49.47 | 49.98 | 1,893,955 | -0.10(-0.21%) |
Jul 06, 2017 | 51.03 | 51.05 | 50.03 | 50.09 | 2,251,595 | -1.16(-2.27%) |
Jul 05, 2017 | 51.77 | 51.86 | 50.88 | 51.25 | 2,581,413 | -0.59(-1.14%) |
Jul 03, 2017 | 51.61 | 51.99 | 51.20 | 51.84 | 1,394,205 | +0.37(+0.72%) |
Jun 30, 2017 | 51.39 | 51.78 | 51.30 | 51.47 | 1,808,797 | +0.20(+0.39%) |
Jun 29, 2017 | 52.11 | 52.37 | 51.19 | 51.27 | 2,604,436 | -1.40(-2.66%) |
Jun 28, 2017 | 52.69 | 53.01 | 52.32 | 52.67 | 2,410,979 | -0.05(-0.10%) |
Jun 27, 2017 | 53.30 | 53.60 | 52.69 | 52.72 | 2,289,835 | -0.56(-1.06%) |
Jun 26, 2017 | 53.14 | 53.48 | 52.97 | 53.29 | 2,195,822 | +0.16(+0.29%) |
Jun 23, 2017 | 52.52 | 53.30 | 52.45 | 53.13 | 5,157,277 | +0.40(+0.76%) |
Jun 22, 2017 | 52.31 | 52.97 | 52.08 | 52.73 | 2,358,185 | +0.33(+0.62%) |
Jun 21, 2017 | 52.15 | 52.42 | 51.87 | 52.40 | 3,266,806 | +0.30(+0.57%) |
Jun 20, 2017 | 51.69 | 52.15 | 51.44 | 52.11 | 2,860,383 | +0.44(+0.85%) |
Jun 19, 2017 | 51.60 | 51.68 | 51.14 | 51.67 | 2,545,053 | +0.17(+0.33%) |
Jun 16, 2017 | 51.28 | 51.82 | 50.94 | 51.50 | 4,025,530 | +0.36(+0.70%) |
Jun 15, 2017 | 50.63 | 51.46 | 50.51 | 51.14 | 3,232,591 | +0.25(+0.49%) |
Jun 14, 2017 | 51.00 | 51.57 | 50.78 | 50.89 | 2,831,394 | +0.33(+0.64%) |
Jun 13, 2017 | 50.37 | 50.61 | 50.16 | 50.57 | 2,480,208 | +0.07(+0.13%) |
Jun 12, 2017 | 49.54 | 50.54 | 49.47 | 50.50 | 3,203,838 | +0.96(+1.94%) |
Jun 09, 2017 | 49.23 | 49.71 | 48.99 | 49.54 | 1,606,716 | +0.21(+0.44%) |
Jun 08, 2017 | 49.58 | 48.73 | 49.32 | 1,444,591 | -0.12(-0.24%) | |
Jun 07, 2017 | 49.32 | 49.58 | 49.16 | 49.44 | 2,010,551 | +0.13(+0.26%) |
Jun 06, 2017 | 49.66 | 49.72 | 49.28 | 49.31 | 1,051,703 | -0.28(-0.57%) |
Jun 05, 2017 | 49.57 | 49.67 | 49.11 | 49.60 | 1,101,759 | -0.11(-0.22%) |
Jun 02, 2017 | 49.22 | 49.80 | 49.14 | 49.71 | 1,998,339 | +0.74(+1.52%) |
Jun 01, 2017 | 48.73 | 49.04 | 48.24 | 48.96 | 2,262,143 | +0.28(+0.57%) |
May 31, 2017 | 48.72 | 49.09 | 48.67 | 48.68 | 3,829,629 | -0.04(-0.08%) |
May 30, 2017 | 48.74 | 48.96 | 48.48 | 48.72 | 1,513,040 | -0.03(-0.06%) |
May 26, 2017 | 49.23 | 49.48 | 48.52 | 48.75 | 2,148,391 | -0.48(-0.98%) |
May 25, 2017 | 49.71 | 49.72 | 49.23 | 49.23 | 1,724,723 | -0.40(-0.80%) |
May 24, 2017 | 49.44 | 49.79 | 49.44 | 49.63 | 1,395,845 | +0.20(+0.41%) |
May 23, 2017 | 49.35 | 49.75 | 49.10 | 49.42 | 1,821,732 | +0.18(+0.37%) |
May 22, 2017 | 49.16 | 49.34 | 48.89 | 49.24 | 3,021,111 | +0.08(+0.16%) |
May 19, 2017 | 49.38 | 49.41 | 48.78 | 49.16 | 2,873,767 | -0.21(-0.43%) |
May 18, 2017 | 48.63 | 49.48 | 48.33 | 49.37 | 3,161,204 | +0.81(+1.67%) |
May 17, 2017 | 47.66 | 49.15 | 47.53 | 48.56 | 3,743,169 | +0.95(+2.00%) |
May 16, 2017 | 47.82 | 47.94 | 47.40 | 47.61 | 1,610,631 | -0.15(-0.32%) |
May 15, 2017 | 48.11 | 48.61 | 47.73 | 47.76 | 2,249,792 | -0.32(-0.67%) |
May 12, 2017 | 47.69 | 48.10 | 47.57 | 48.08 | 2,705,874 | +0.51(+1.08%) |
May 11, 2017 | 46.63 | 47.63 | 46.39 | 47.57 | 2,856,320 | +0.70(+1.48%) |
May 10, 2017 | 45.86 | 46.99 | 45.83 | 46.88 | 2,660,345 | +1.02(+2.22%) |
May 09, 2017 | 46.46 | 46.51 | 45.58 | 45.86 | 2,298,722 | -0.66(-1.42%) |
May 08, 2017 | 46.81 | 46.82 | 46.36 | 46.52 | 2,695,569 | -0.16(-0.35%) |
May 05, 2017 | 45.96 | 46.69 | 45.93 | 46.68 | 1,977,612 | +0.81(+1.76%) |
May 04, 2017 | 45.76 | 45.94 | 45.02 | 45.87 | 2,950,810 | -0.10(-0.22%) |
May 03, 2017 | 46.74 | 46.81 | 45.73 | 45.98 | 2,912,861 | -0.64(-1.38%) |
May 02, 2017 | 46.85 | 46.99 | 46.47 | 46.62 | 2,301,600 | -0.22(-0.47%) |