Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.53 | 49.89 | 49.49 | 49.77 | 1,361,725 | +0.26(+0.53%) |
Jul 28, 2017 | 49.43 | 49.87 | 49.08 | 49.50 | 2,439,649 | -0.70(-1.40%) |
Jul 27, 2017 | 50.51 | 51.13 | 49.03 | 50.21 | 4,479,744 | +0.92(+1.87%) |
Jul 26, 2017 | 50.18 | 50.42 | 49.23 | 49.29 | 2,331,734 | -0.67(-1.33%) |
Jul 25, 2017 | 50.50 | 50.50 | 49.87 | 49.96 | 2,411,715 | -0.38(-0.76%) |
Jul 24, 2017 | 50.42 | 50.51 | 50.00 | 50.34 | 1,250,645 | +0.02(+0.04%) |
Jul 21, 2017 | 50.16 | 50.39 | 49.98 | 50.32 | 1,733,993 | +0.24(+0.49%) |
Jul 20, 2017 | 50.47 | 49.71 | 50.08 | 782,204 | -0.16(-0.32%) | |
Jul 19, 2017 | 50.02 | 50.89 | 48.80 | 50.24 | 2,803,382 | +0.10(+0.21%) |
Jul 18, 2017 | 50.41 | 50.55 | 49.85 | 50.13 | 675,317 | -0.25(-0.50%) |
Jul 17, 2017 | 50.57 | 50.84 | 50.38 | 50.39 | 654,832 | -0.25(-0.50%) |
Jul 14, 2017 | 50.89 | 51.13 | 50.59 | 50.64 | 678,934 | -0.30(-0.59%) |
Jul 13, 2017 | 51.23 | 51.48 | 50.49 | 50.94 | 623,614 | -0.15(-0.29%) |
Jul 12, 2017 | 51.07 | 51.59 | 50.97 | 51.09 | 771,305 | +0.20(+0.39%) |
Jul 11, 2017 | 50.77 | 51.18 | 50.25 | 50.89 | 1,846,252 | +0.08(+0.17%) |
Jul 10, 2017 | 51.51 | 51.59 | 50.63 | 50.81 | 1,043,499 | -0.81(-1.56%) |
Jul 07, 2017 | 51.94 | 51.94 | 51.26 | 51.62 | 778,303 | -0.32(-0.61%) |
Jul 06, 2017 | 51.81 | 52.30 | 51.46 | 51.94 | 1,363,241 | -0.04(-0.07%) |
Jul 05, 2017 | 51.94 | 52.37 | 51.57 | 51.97 | 953,777 | -0.04(-0.07%) |
Jul 03, 2017 | 51.88 | 52.37 | 51.75 | 52.01 | 494,312 | +0.28(+0.54%) |
Jun 30, 2017 | 51.99 | 52.09 | 51.63 | 51.73 | 955,306 | -0.13(-0.25%) |
Jun 29, 2017 | 51.37 | 51.95 | 51.07 | 51.86 | 1,626,055 | +0.42(+0.82%) |
Jun 28, 2017 | 51.47 | 52.14 | 51.28 | 51.44 | 1,658,682 | +0.16(+0.31%) |
Jun 27, 2017 | 51.75 | 51.95 | 51.27 | 51.28 | 733,106 | -0.39(-0.76%) |
Jun 26, 2017 | 51.67 | 51.73 | 51.18 | 51.67 | 862,233 | +0.20(+0.38%) |
Jun 23, 2017 | 52.23 | 51.36 | 51.48 | 1,390,215 | -0.65(-1.24%) | |
Jun 22, 2017 | 50.99 | 52.17 | 50.37 | 52.12 | 2,807,179 | +0.99(+1.95%) |
Jun 21, 2017 | 53.44 | 53.44 | 51.02 | 51.13 | 2,365,704 | -2.12(-3.98%) |
Jun 20, 2017 | 53.84 | 54.13 | 53.01 | 53.25 | 583,034 | -0.71(-1.32%) |
Jun 19, 2017 | 53.60 | 54.02 | 53.11 | 53.96 | 912,404 | +0.44(+0.82%) |
Jun 16, 2017 | 52.80 | 53.52 | 52.70 | 53.52 | 1,231,517 | +0.77(+1.46%) |
Jun 15, 2017 | 53.22 | 53.52 | 52.58 | 52.75 | 1,145,367 | -0.70(-1.32%) |
Jun 14, 2017 | 53.57 | 54.05 | 53.31 | 53.46 | 2,351,494 | +0.09(+0.18%) |
Jun 13, 2017 | 53.38 | 53.67 | 53.00 | 53.36 | 1,488,530 | +0.15(+0.28%) |
Jun 12, 2017 | 53.21 | 53.55 | 52.93 | 53.21 | 1,266,073 | -0.22(-0.40%) |
Jun 09, 2017 | 54.29 | 54.48 | 53.19 | 53.43 | 1,790,937 | -1.47(-2.68%) |
Jun 08, 2017 | 55.71 | 55.90 | 54.64 | 54.90 | 2,203,286 | -0.74(-1.33%) |
Jun 07, 2017 | 55.32 | 55.95 | 55.32 | 55.64 | 1,004,958 | -0.15(-0.27%) |
Jun 06, 2017 | 56.03 | 56.03 | 55.08 | 55.79 | 1,005,200 | +0.57(+1.04%) |
Jun 05, 2017 | 55.32 | 55.67 | 55.17 | 55.22 | 608,921 | -0.19(-0.34%) |
Jun 02, 2017 | 54.88 | 55.57 | 54.88 | 55.41 | 818,780 | +0.58(+1.06%) |
Jun 01, 2017 | 54.87 | 54.99 | 54.24 | 54.83 | 894,615 | +0.22(+0.40%) |
May 31, 2017 | 54.65 | 54.84 | 54.18 | 54.61 | 1,227,449 | +0.18(+0.33%) |
May 30, 2017 | 54.16 | 54.71 | 54.14 | 54.43 | 1,196,446 | +0.14(+0.26%) |
May 26, 2017 | 53.64 | 54.43 | 53.33 | 54.29 | 1,306,591 | +0.39(+0.73%) |
May 25, 2017 | 52.92 | 53.90 | 52.92 | 53.90 | 2,005,367 | +1.02(+1.92%) |
May 24, 2017 | 52.00 | 52.91 | 51.76 | 52.88 | 920,230 | +0.89(+1.71%) |
May 23, 2017 | 52.17 | 51.73 | 51.99 | 1,517,595 | +0.07(+0.13%) | |
May 22, 2017 | 52.13 | 52.50 | 51.73 | 51.93 | 829,900 | -0.05(-0.09%) |
May 19, 2017 | 52.05 | 52.34 | 51.79 | 51.98 | 780,993 | -0.08(-0.16%) |
May 18, 2017 | 51.99 | 52.25 | 51.73 | 52.06 | 816,028 | +0.11(+0.22%) |
May 17, 2017 | 52.56 | 52.92 | 51.95 | 51.95 | 782,209 | -0.83(-1.57%) |
May 16, 2017 | 52.78 | 53.17 | 52.67 | 52.78 | 936,757 | -0.01(-0.02%) |
May 15, 2017 | 52.61 | 53.09 | 52.49 | 52.79 | 806,362 | +0.40(+0.77%) |
May 12, 2017 | 51.79 | 52.52 | 51.73 | 52.39 | 1,264,986 | +0.72(+1.39%) |
May 11, 2017 | 51.93 | 51.99 | 51.14 | 51.67 | 903,320 | -0.31(-0.59%) |
May 10, 2017 | 51.55 | 52.00 | 51.20 | 51.98 | 663,650 | +0.52(+1.02%) |
May 09, 2017 | 51.25 | 51.78 | 50.73 | 51.45 | 1,146,718 | +0.34(+0.66%) |
May 08, 2017 | 52.18 | 52.26 | 50.86 | 51.12 | 1,317,142 | -1.12(-2.14%) |
May 05, 2017 | 53.25 | 53.33 | 51.71 | 52.24 | 1,761,134 | -0.77(-1.46%) |
May 04, 2017 | 50.86 | 53.29 | 50.41 | 53.01 | 3,499,880 | +0.41(+0.78%) |
May 03, 2017 | 52.73 | 53.20 | 52.48 | 52.60 | 2,003,502 | -0.35(-0.65%) |
May 02, 2017 | 52.96 | 53.18 | 52.41 | 52.95 | 1,089,671 | +0.26(+0.50%) |